Mergedall.csv

,Date,Nifty_Close,Gold_Close
0,2012-02-01,5235.7,28054
1,2012-02-02,5269.9,28139
2,2012-02-03,5325.85,27651
3,2012-02-06,5361.65,27780
4,2012-02-07,5335.15,28182
5,2012-02-08,5368.15,27998
6,2012-02-09,5412.35,28172
7,2012-02-10,5381.6,28082
8,2012-02-13,5390.2,27927
9,2012-02-14,5416.05,27873
10,2012-02-15,5531.95,27951
11,2012-02-16,5521.95,27914
12,2012-02-17,5564.3,27868
13,2012-02-21,5607.15,28145
14,2012-02-22,5505.35,28391
15,2012-02-23,5483.3,28678
16,2012-02-24,5429.3,28448
17,2012-02-27,5281.2,28521
18,2012-02-28,5375.5,28638
19,2012-02-29,5385.2,27733
20,2012-03-01,5339.75,27592
21,2012-03-02,5359.35,27723
22,2012-03-03,5359.4,27775
23,2012-03-05,5280.35,27747
24,2012-03-06,5222.4,27871
25,2012-03-07,5220.45,27916
26,2012-03-09,5333.55,28018
27,2012-03-12,5359.55,27994
28,2012-03-13,5429.5,27856
29,2012-03-14,5463.9,27478
30,2012-03-15,5380.5,27720
31,2012-03-16,5317.9,27852
32,2012-03-19,5257.05,27901
33,2012-03-20,5274.85,27807
34,2012-03-21,5364.95,27846
35,2012-03-22,5228.45,27906
36,2012-03-23,5278.2,28117
37,2012-03-26,5184.25,28371
38,2012-03-27,5243.15,28290
39,2012-03-28,5194.75,28144
40,2012-03-29,5178.85,28202
41,2012-03-30,5295.55,28138
42,2012-04-02,5317.9,28019
43,2012-04-03,5358.5,28012
44,2012-04-04,5322.9,27592
45,2012-04-09,5234.4,28154
46,2012-04-10,5243.6,28428
47,2012-04-11,5226.85,28394
48,2012-04-12,5276.85,28519
49,2012-04-13,5207.45,28372
50,2012-04-16,5226.2,28363
51,2012-04-17,5289.7,28294
52,2012-04-18,5300.0,28331
53,2012-04-19,5332.4,28443
54,2012-04-20,5290.85,28443
55,2012-04-23,5200.6,28582
56,2012-04-24,5222.65,28710
57,2012-04-25,5202.0,28695
58,2012-04-26,5189.0,28904
59,2012-04-27,5190.6,28967
60,2012-04-28,5209.0,28994
61,2012-04-30,5248.15,29063
62,2012-05-02,5239.15,29148
63,2012-05-03,5188.4,29144
64,2012-05-04,5086.85,29187
65,2012-05-07,5114.15,28957
66,2012-05-08,4999.95,28676
67,2012-05-09,4974.8,28704
68,2012-05-10,4965.7,28473
69,2012-05-11,4928.9,28385
70,2012-05-14,4907.8,28264
71,2012-05-15,4942.8,28147
72,2012-05-16,4858.25,27975
73,2012-05-17,4870.2,28528
74,2012-05-18,4891.45,28911
75,2012-05-21,4906.05,29033
76,2012-05-22,4860.5,29077
77,2012-05-23,4835.65,28963
78,2012-05-24,4921.4,28888
79,2012-05-25,4920.4,28906
80,2012-05-28,4985.65,28974
81,2012-05-29,4990.1,28874
82,2012-05-30,4950.75,29145
83,2012-05-31,4924.25,29250
84,2012-06-01,4841.6,29703
85,2012-06-04,4848.15,29772
86,2012-06-05,4863.3,29855
87,2012-06-06,4997.1,29912
88,2012-06-07,5049.65,29222
89,2012-06-08,5068.35,29431
90,2012-06-11,5054.1,29624
91,2012-06-12,5115.9,29826
92,2012-06-13,5121.45,29896
93,2012-06-14,5054.75,29987
94,2012-06-15,5139.05,30011
95,2012-06-18,5064.25,30203
96,2012-06-19,5103.85,30141
97,2012-06-20,5120.55,30211
98,2012-06-21,5165.0,29769
99,2012-06-22,5146.05,29867
100,2012-06-25,5114.65,29984
101,2012-06-26,5120.8,29884
102,2012-06-27,5141.9,29926
103,2012-06-28,5149.15,29613
104,2012-06-29,5278.9,29617
105,2012-07-02,5278.6,29504
106,2012-07-03,5287.95,29316
107,2012-07-04,5302.55,29406
108,2012-07-05,5327.3,29584
109,2012-07-06,5316.95,29610
110,2012-07-09,5275.15,29670
111,2012-07-10,5345.35,29446
112,2012-07-11,5306.3,29282
113,2012-07-12,5235.25,29240
114,2012-07-13,5227.25,29293
115,2012-07-16,5197.25,29295
116,2012-07-17,5192.85,29303
117,2012-07-18,5216.3,29174
118,2012-07-19,5242.7,29174
119,2012-07-20,5205.1,29291
120,2012-07-23,5117.95,29452
121,2012-07-24,5128.2,29563
122,2012-07-25,5109.6,29814
123,2012-07-26,5043.0,29774
124,2012-07-27,5099.85,29781
125,2012-07-30,5199.8,29780
126,2012-07-31,5229.0,29777
127,2012-08-01,5240.5,29666
128,2012-08-02,5227.75,29693
129,2012-08-03,5215.7,29713
130,2012-08-06,5282.55,29782
131,2012-08-07,5336.7,29637
132,2012-08-08,5338.0,29749
133,2012-08-09,5322.95,29805
134,2012-08-10,5320.4,29891
135,2012-08-13,5347.9,29918
136,2012-08-14,5380.35,29886
137,2012-08-16,5362.95,29970
138,2012-08-17,5366.3,30029
139,2012-08-21,5421.0,30203
140,2012-08-22,5412.85,30218
141,2012-08-23,5415.35,30712
142,2012-08-24,5386.7,30774
143,2012-08-27,5350.25,30972
144,2012-08-28,5334.6,30860
145,2012-08-29,5287.8,30764
146,2012-08-30,5315.05,30746
147,2012-08-31,5258.5,31115
148,2012-09-03,5253.75,31208
149,2012-09-04,5274.0,31342
150,2012-09-05,5225.7,31345
151,2012-09-06,5238.4,31483
152,2012-09-07,5342.1,31983
153,2012-09-08,5358.7,31914
154,2012-09-10,5363.45,31926
155,2012-09-11,5390.0,31896
156,2012-09-12,5431.0,31890
157,2012-09-13,5435.35,32351
158,2012-09-14,5577.65,31903
159,2012-09-17,5610.0,31843
160,2012-09-18,5600.05,31978
161,2012-09-20,5554.25,31950
162,2012-09-21,5691.15,31584
163,2012-09-24,5669.6,31473
164,2012-09-25,5673.9,31436
165,2012-09-26,5663.45,31348
166,2012-09-27,5649.5,31371
167,2012-09-28,5703.3,31244
168,2012-10-01,5718.8,31050
169,2012-10-03,5731.25,30983
170,2012-10-04,5787.6,30733
171,2012-10-05,5746.95,30751
172,2012-10-08,5676.0,31185
173,2012-10-09,5704.6,31178
174,2012-10-10,5652.15,31305
175,2012-10-11,5708.05,31171
176,2012-10-12,5676.05,31128
177,2012-10-15,5687.25,30828
178,2012-10-16,5648.0,30871
179,2012-10-17,5660.25,30975
180,2012-10-18,5718.7,31200
181,2012-10-19,5684.25,31073
182,2012-10-22,5717.15,30876
183,2012-10-23,5691.4,30783
184,2012-10-25,5705.3,30724
185,2012-10-26,5664.3,30814
186,2012-10-29,5665.6,30859
187,2012-10-30,5597.9,30837
188,2012-10-31,5619.7,30856
189,2012-11-01,5645.05,30761
190,2012-11-02,5697.7,30207
191,2012-11-05,5704.2,30713
192,2012-11-06,5724.4,31285
193,2012-11-07,5760.1,31218
194,2012-11-08,5738.75,31351
195,2012-11-09,5686.25,31638
196,2012-11-12,5683.7,31791
197,2012-11-13,5666.95,31734
198,2012-11-15,5631.0,31472
199,2012-11-16,5574.05,31664
200,2012-11-19,5571.4,31710
201,2012-11-20,5571.55,31752
202,2012-11-21,5614.8,31824
203,2012-11-22,5627.75,31858
204,2012-11-23,5626.6,32281
205,2012-11-26,5635.9,32357
206,2012-11-27,5727.45,32239
207,2012-11-29,5825.0,31598
208,2012-11-30,5879.85,31120
209,2012-12-03,5870.95,31294
210,2012-12-04,5889.25,30977
211,2012-12-05,5900.5,30912
212,2012-12-06,5930.9,31029
213,2012-12-07,5907.4,31072
214,2012-12-10,5908.9,31280
215,2012-12-11,5898.8,31164
216,2012-12-12,5888.0,31186
217,2012-12-13,5851.5,30997
218,2012-12-14,5879.6,30960
219,2012-12-17,5857.9,31104
220,2012-12-18,5896.8,30839
221,2012-12-19,5929.6,30590
222,2012-12-20,5916.4,30229
223,2012-12-21,5847.7,30621
224,2012-12-24,5855.75,30587
225,2012-12-26,5905.6,30433
226,2012-12-27,5870.1,30561
227,2012-12-28,5908.35,30400
228,2012-12-31,5905.1,30582
229,2013-01-01,5950.85,30430
230,2013-01-02,5993.25,30655
231,2013-01-03,6009.5,30564
232,2013-01-04,6016.15,30425
233,2013-01-07,5988.4,30873
234,2013-01-08,6001.7,30978
235,2013-01-09,5971.5,30806
236,2013-01-10,5968.65,30941
237,2013-01-11,5951.3,30773
238,2013-01-14,6024.05,30750
239,2013-01-15,6056.6,30870
240,2013-01-16,6001.85,30874
241,2013-01-17,6039.2,30757
242,2013-01-18,6064.4,30608
243,2013-01-21,6082.3,30745
244,2013-01-22,6048.5,30763
245,2013-01-23,6054.3,30682
246,2013-01-24,6019.35,30470
247,2013-01-25,6074.65,30352
248,2013-01-28,6074.8,30355
249,2013-01-29,6049.9,30247
250,2013-01-30,6055.75,30226
251,2013-01-31,6034.75,29909
252,2013-02-01,5998.9,29941
253,2013-02-04,5987.25,30274
254,2013-02-05,5956.9,30153
255,2013-02-06,5959.2,30448
256,2013-02-07,5938.8,30507
257,2013-02-08,5903.5,30505
258,2013-02-11,5897.85,30360
259,2013-02-12,5922.5,30295
260,2013-02-13,5932.95,30259
261,2013-02-14,5896.95,30164
262,2013-02-15,5887.4,29841
263,2013-02-18,5898.2,29841
264,2013-02-19,5939.7,29689
265,2013-02-20,5943.05,29221
266,2013-02-21,5852.25,29400
267,2013-02-22,5850.3,29157
268,2013-02-25,5854.75,29307
269,2013-02-26,5761.35,29780
270,2013-02-27,5796.9,29443
271,2013-02-28,5693.05,29328
272,2013-03-01,5719.7,29425
273,2013-03-04,5698.5,29407
274,2013-03-05,5784.25,29325
275,2013-03-06,5818.6,29599
276,2013-03-07,5863.3,29401
277,2013-03-08,5945.7,29342
278,2013-03-11,5942.35,29327
279,2013-03-12,5914.1,29446
280,2013-03-13,5851.2,29485
281,2013-03-14,5908.95,29385
282,2013-03-15,5872.6,29359
283,2013-03-18,5835.25,29543
284,2013-03-19,5745.95,29861
285,2013-03-20,5694.4,29678
286,2013-03-21,5658.75,29818
287,2013-03-22,5651.35,29675
288,2013-03-25,5633.85,29584
289,2013-03-26,5641.6,29491
290,2013-03-28,5682.55,29441
291,2013-04-01,5704.4,29470
292,2013-04-02,5748.1,29146
293,2013-04-03,5672.9,28823
294,2013-04-04,5574.75,28968
295,2013-04-05,5553.25,29288
296,2013-04-08,5542.95,29302
297,2013-04-09,5495.1,29409
298,2013-04-10,5558.7,29025
299,2013-04-11,5594.0,28974
300,2013-04-12,5528.55,27970
301,2013-04-15,5568.4,25458
302,2013-04-16,5688.95,25649
303,2013-04-17,5688.7,25572
304,2013-04-18,5783.1,25598
305,2013-04-22,5834.4,26357
306,2013-04-23,5836.9,26204
307,2013-04-25,5916.3,27123
308,2013-04-26,5871.45,27045
309,2013-04-29,5904.1,27243
310,2013-04-30,5930.2,26994
311,2013-05-02,5999.35,27130
312,2013-05-03,5944.0,27125
313,2013-05-06,5971.05,27100
314,2013-05-07,6043.55,26730
315,2013-05-08,6069.3,27099
316,2013-05-09,6050.15,27169
317,2013-05-10,6094.75,26854
318,2013-05-11,6107.25,27006
319,2013-05-13,5980.45,26867
320,2013-05-14,5995.4,26728
321,2013-05-15,6146.75,26347
322,2013-05-16,6169.9,26235
323,2013-05-17,6187.3,25985
324,2013-05-20,6156.9,26184
325,2013-05-21,6114.1,26188
326,2013-05-22,6094.5,26053
327,2013-05-23,5967.05,26497
328,2013-05-24,5983.55,26474
329,2013-05-27,6083.15,26482
330,2013-05-28,6111.25,26473
331,2013-05-29,6104.3,26686
332,2013-05-30,6124.05,27213
333,2013-05-31,5985.95,26908
334,2013-06-03,5939.3,27228
335,2013-06-04,5919.45,26978
336,2013-06-05,5923.85,27481
337,2013-06-06,5921.4,27847
338,2013-06-07,5881.0,27520
339,2013-06-10,5878.0,28000
340,2013-06-11,5788.8,27904
341,2013-06-12,5760.2,27960
342,2013-06-13,5699.1,27799
343,2013-06-14,5808.4,27850
344,2013-06-17,5850.05,27902
345,2013-06-18,5813.6,27999
346,2013-06-19,5822.25,28042
347,2013-06-20,5655.9,26959
348,2013-06-21,5667.65,27022
349,2013-06-24,5590.25,26793
350,2013-06-25,5609.1,26640
351,2013-06-26,5588.7,26216
352,2013-06-27,5682.35,25440
353,2013-06-28,5842.2,25633
354,2013-07-01,5898.85,25987
355,2013-07-02,5857.55,25922
356,2013-07-03,5770.9,26379
357,2013-07-04,5836.95,26205
358,2013-07-05,5867.9,25933
359,2013-07-08,5811.55,26133
360,2013-07-09,5859.0,26034
361,2013-07-10,5816.7,26122
362,2013-07-11,5935.1,26697
363,2013-07-12,6009.0,26621
364,2013-07-15,6030.8,26465
365,2013-07-16,5955.25,26500
366,2013-07-17,5973.3,26383
367,2013-07-18,6038.05,26691
368,2013-07-19,6029.2,26726
369,2013-07-22,6031.8,27583
370,2013-07-23,6077.8,27601
371,2013-07-24,5990.5,27286
372,2013-07-25,5907.5,27448
373,2013-07-26,5886.2,27432
374,2013-07-29,5831.65,28244
375,2013-07-30,5755.05,28680
376,2013-07-31,5742.0,28341
377,2013-08-01,5727.85,28275
378,2013-08-02,5677.9,28659
379,2013-08-05,5685.4,29254
380,2013-08-06,5542.25,27822
381,2013-08-07,5519.1,27901
382,2013-08-08,5565.65,28140
383,2013-08-12,5612.4,29230
384,2013-08-13,5699.3,29139
385,2013-08-14,5742.3,29497
386,2013-08-16,5507.85,31175
387,2013-08-19,5414.75,31585
388,2013-08-20,5401.45,31194
389,2013-08-21,5302.55,31777
390,2013-08-22,5408.45,31440
391,2013-08-23,5471.75,32214
392,2013-08-26,5476.5,32095
393,2013-08-27,5287.45,34050
394,2013-08-28,5285.0,33616
395,2013-08-29,5409.05,33834
396,2013-08-30,5471.8,33494
397,2013-09-02,5550.75,33326
398,2013-09-03,5341.45,34702
399,2013-09-04,5448.1,33221
400,2013-09-05,5592.95,33099
401,2013-09-06,5680.4,32003
402,2013-09-10,5896.75,30890
403,2013-09-11,5913.15,30876
404,2013-09-12,5850.7,30289
405,2013-09-13,5850.6,29915
406,2013-09-16,5840.55,30295
407,2013-09-17,5850.2,30117
408,2013-09-18,5899.45,30474
409,2013-09-19,6115.55,30985
410,2013-09-20,6012.1,30309
411,2013-09-23,5889.75,30365
412,2013-09-24,5892.45,30284
413,2013-09-25,5873.85,30609
414,2013-09-26,5882.25,30222
415,2013-09-27,5833.2,31164
416,2013-09-30,5735.3,31141
417,2013-10-01,5780.05,30981
418,2013-10-03,5909.7,31199
419,2013-10-04,5907.3,30575
420,2013-10-07,5906.15,30523
421,2013-10-08,5928.4,30121
422,2013-10-09,6007.45,29942
423,2013-10-10,6020.95,29790
424,2013-10-11,6096.2,29455
425,2013-10-14,6112.7,29968
426,2013-10-15,6089.05,30096
427,2013-10-17,6045.85,30590
428,2013-10-18,6189.35,30473
429,2013-10-21,6204.95,30837
430,2013-10-22,6202.8,31255
431,2013-10-23,6178.35,31339
432,2013-10-24,6164.35,31812
433,2013-10-25,6144.9,31972
434,2013-10-28,6101.1,32154
435,2013-10-29,6220.9,31491
436,2013-10-30,6251.7,31400
437,2013-10-31,6299.15,31221
438,2013-11-01,6307.2,31373
439,2013-11-03,6317.35,31437
440,2013-11-05,6253.15,31344
441,2013-11-06,6215.15,30700
442,2013-11-07,6187.25,30569
443,2013-11-08,6140.75,30366
444,2013-11-11,6078.8,30768
445,2013-11-12,6018.05,30924
446,2013-11-13,5989.6,30604
447,2013-11-14,6056.15,30880
448,2013-11-18,6189.0,30623
449,2013-11-19,6203.35,30901
450,2013-11-20,6122.9,30755
451,2013-11-21,5999.05,31004
452,2013-11-22,5995.45,30652
453,2013-11-25,6115.35,30892
454,2013-11-26,6059.1,30673
455,2013-11-27,6057.1,30380
456,2013-11-28,6091.85,30331
457,2013-11-29,6176.1,30197
458,2013-12-02,6217.85,29949
459,2013-12-03,6201.85,30235
460,2013-12-04,6160.95,30552
461,2013-12-05,6241.1,30223
462,2013-12-06,6259.9,29724
463,2013-12-09,6363.9,29903
464,2013-12-10,6332.85,30158
465,2013-12-11,6307.9,29991
466,2013-12-12,6237.05,29736
467,2013-12-13,6168.4,30004
468,2013-12-16,6154.7,29675
469,2013-12-17,6139.05,29468
470,2013-12-18,6217.15,29706
471,2013-12-19,6166.65,29330
472,2013-12-20,6274.25,29625
473,2013-12-23,6284.5,29436
474,2013-12-24,6268.4,29502
475,2013-12-26,6278.9,29464
476,2013-12-27,6313.8,29457
477,2013-12-30,6291.1,29337
478,2013-12-31,6304.0,29469
479,2014-01-01,6301.65,29542
480,2014-01-02,6221.15,29975
481,2014-01-03,6211.15,29727
482,2014-01-06,6191.45,29119
483,2014-01-07,6162.25,28959
484,2014-01-08,6174.6,28934
485,2014-01-09,6168.35,28997
486,2014-01-10,6171.45,29169
487,2014-01-13,6272.75,29312
488,2014-01-14,6241.85,29198
489,2014-01-15,6320.9,29150
490,2014-01-16,6318.9,29168
491,2014-01-17,6261.65,29385
492,2014-01-20,6303.95,29414
493,2014-01-21,6313.8,29362
494,2014-01-22,6338.95,29269
495,2014-01-23,6345.65,29394
496,2014-01-24,6266.75,29574
497,2014-01-27,6135.85,29905
498,2014-01-28,6126.25,29628
499,2014-01-29,6120.25,29835
500,2014-01-30,6073.7,29499
501,2014-01-31,6089.5,29482
502,2014-02-03,6001.8,29789
503,2014-02-04,6000.9,29534
504,2014-02-05,6022.4,29719
505,2014-02-06,6036.3,29231
506,2014-02-07,6063.2,29310
507,2014-02-10,6053.45,29471
508,2014-02-11,6062.7,29670
509,2014-02-12,6084.0,29698
510,2014-02-13,6001.1,29726
511,2014-02-14,6048.35,29932
512,2014-02-17,6073.3,30664
513,2014-02-18,6127.1,30766
514,2014-02-19,6152.75,30712
515,2014-02-20,6091.45,30608
516,2014-02-21,6155.45,30677
517,2014-02-24,6186.1,30927
518,2014-02-25,6200.05,30972
519,2014-02-26,6238.8,30810
520,2014-02-28,6276.95,30634
521,2014-03-03,6221.45,32051
522,2014-03-04,6297.95,31126
523,2014-03-05,6328.65,32351
524,2014-03-06,6401.15,30416
525,2014-03-07,6526.65,30307
526,2014-03-10,6537.25,30327
527,2014-03-11,6511.9,30421
528,2014-03-12,6516.9,30627
529,2014-03-13,6493.1,30697
530,2014-03-14,6504.2,30719
531,2014-03-18,6516.65,30389
532,2014-03-19,6524.05,30169
533,2014-03-20,6483.1,29924
534,2014-03-21,6493.2,29850
535,2014-03-24,6583.5,29182
536,2014-03-25,6589.75,28971
537,2014-03-26,6601.4,28595
538,2014-03-27,6641.75,28521
539,2014-03-28,6695.9,28434
540,2014-03-31,6704.2,28470
541,2014-04-01,6721.05,28116
542,2014-04-02,6752.55,28404
543,2014-04-03,6736.1,28460
544,2014-04-04,6694.35,28519
545,2014-04-07,6695.05,28574
546,2014-04-09,6796.2,28710
547,2014-04-10,6796.4,29094
548,2014-04-11,6776.3,29085
549,2014-04-15,6733.1,29342
550,2014-04-16,6675.3,29290
551,2014-04-17,6779.4,29293
552,2014-04-21,6817.65,29548
553,2014-04-22,6815.35,29423
554,2014-04-23,6840.8,29752
555,2014-04-25,6782.75,29741
556,2014-04-28,6761.25,29824
557,2014-04-29,6715.25,29713
558,2014-04-30,6696.4,31014
559,2014-05-02,6694.8,30182
560,2014-05-05,6699.35,29967
561,2014-05-06,6715.3,29109
562,2014-05-07,6652.55,28747
563,2014-05-08,6659.85,28734
564,2014-05-09,6858.8,28741
565,2014-05-12,7014.25,28860
566,2014-05-13,7108.75,28673
567,2014-05-14,7108.75,28911
568,2014-05-15,7123.15,28624
569,2014-05-16,7203.0,28322
570,2014-05-19,7263.55,28336
571,2014-05-20,7275.5,28424
572,2014-05-21,7252.9,27501
573,2014-05-22,7276.4,27386
574,2014-05-23,7367.1,27528
575,2014-05-26,7359.05,27586
576,2014-05-27,7318.0,27087
577,2014-05-28,7329.65,26987
578,2014-05-29,7235.65,26984
579,2014-05-30,7229.95,27151
580,2014-06-02,7362.5,26626
581,2014-06-03,7415.85,26732
582,2014-06-04,7402.25,26708
583,2014-06-05,7474.1,26771
584,2014-06-06,7583.4,26400
585,2014-06-09,7654.6,26545
586,2014-06-10,7656.4,26712
587,2014-06-11,7626.85,26736
588,2014-06-12,7649.9,27014
589,2014-06-13,7542.1,27235
590,2014-06-16,7533.55,27395
591,2014-06-17,7631.7,27418
592,2014-06-18,7558.2,27353
593,2014-06-19,7540.7,28160
594,2014-06-20,7511.45,28154
595,2014-06-23,7493.35,28111
596,2014-06-24,7580.2,28167
597,2014-06-25,7569.25,28221
598,2014-06-26,7493.2,28126
599,2014-06-27,7508.8,28063
600,2014-06-30,7611.35,28076
601,2014-07-01,7634.7,27975
602,2014-07-02,7725.15,27788
603,2014-07-03,7714.8,27802
604,2014-07-04,7751.6,27913
605,2014-07-07,7787.15,27564
606,2014-07-08,7623.2,27594
607,2014-07-09,7585.0,27667
608,2014-07-10,7567.75,28565
609,2014-07-11,7459.6,28441
610,2014-07-14,7454.15,27860
611,2014-07-15,7526.65,27752
612,2014-07-16,7624.4,27767
613,2014-07-17,7640.45,28237
614,2014-07-18,7663.9,28028
615,2014-07-21,7684.2,28120
616,2014-07-22,7767.85,27939
617,2014-07-23,7795.75,27915
618,2014-07-24,7830.6,27651
619,2014-07-25,7790.45,27973
620,2014-07-28,7748.7,27909
621,2014-07-30,7791.4,27936
622,2014-07-31,7721.3,27788
623,2014-08-01,7602.6,28037
624,2014-08-04,7683.65,27952
625,2014-08-05,7746.55,28392
626,2014-08-06,7672.05,28559
627,2014-08-07,7649.25,28695
628,2014-08-08,7568.55,28515
629,2014-08-11,7625.95,28554
630,2014-08-12,7727.05,28641
631,2014-08-13,7739.55,28567
632,2014-08-14,7791.7,28489
633,2014-08-18,7874.25,28167
634,2014-08-19,7897.5,28124
635,2014-08-20,7875.3,28079
636,2014-08-21,7891.1,27599
637,2014-08-22,7913.2,27634
638,2014-08-25,7906.3,27632
639,2014-08-26,7904.75,27720
640,2014-08-27,7936.05,27599
641,2014-08-28,7954.35,27884
642,2014-09-01,8027.7,27679
643,2014-09-02,8083.05,27340
644,2014-09-03,8114.6,27355
645,2014-09-04,8095.95,27282
646,2014-09-05,8086.85,27225
647,2014-09-08,8173.9,27207
648,2014-09-09,8152.95,27272
649,2014-09-10,8094.1,27194
650,2014-09-11,8085.7,26996
651,2014-09-12,8105.5,26909
652,2014-09-15,8042.0,27006
653,2014-09-16,7932.9,26954
654,2014-09-17,7975.5,26907
655,2014-09-18,8114.75,26659
656,2014-09-19,8121.45,26497
657,2014-09-22,8146.3,26605
658,2014-09-23,8017.55,26682
659,2014-09-24,8002.4,26552
660,2014-09-25,7911.85,26919
661,2014-09-26,7968.85,26694
662,2014-09-29,7958.9,26819
663,2014-09-30,7964.8,26805
664,2014-10-01,7945.55,26790
665,2014-10-07,7852.4,26673
666,2014-10-08,7842.7,26633
667,2014-10-09,7960.55,26847
668,2014-10-10,7859.95,26855
669,2014-10-13,7884.25,26855
670,2014-10-14,7864.0,27128
671,2014-10-16,7748.2,27328
672,2014-10-17,7779.7,27151
673,2014-10-20,7879.4,27302
674,2014-10-21,7927.75,27394
675,2014-10-22,7995.9,27333
676,2014-10-23,8014.55,26940
677,2014-10-27,7991.7,27008
678,2014-10-28,8027.6,26909
679,2014-10-29,8090.45,26864
680,2014-10-30,8169.2,26376
681,2014-10-31,8322.2,25924
682,2014-11-03,8324.15,25868
683,2014-11-05,8338.3,25348
684,2014-11-07,8337.0,25926
685,2014-11-10,8344.25,25719
686,2014-11-11,8362.65,25793
687,2014-11-12,8383.3,25794
688,2014-11-13,8357.85,25827
689,2014-11-14,8389.9,26458
690,2014-11-17,8430.75,26319
691,2014-11-18,8425.9,26587
692,2014-11-19,8382.3,26710
693,2014-11-20,8401.9,26459
694,2014-11-21,8477.35,26390
695,2014-11-24,8530.15,26473
696,2014-11-25,8463.1,26338
697,2014-11-26,8475.75,26397
698,2014-11-27,8494.2,26237
699,2014-11-28,8588.25,25853
700,2014-12-01,8555.9,26546
701,2014-12-02,8524.7,26224
702,2014-12-03,8537.65,26496
703,2014-12-04,8564.4,26488
704,2014-12-05,8538.3,26279
705,2014-12-08,8438.25,26228
706,2014-12-09,8340.7,27023
707,2014-12-10,8355.65,27054
708,2014-12-11,8292.9,27142
709,2014-12-12,8224.1,27088
710,2014-12-15,8219.6,27173
711,2014-12-16,8067.6,27044
712,2014-12-17,8029.8,26802
713,2014-12-18,8159.3,26659
714,2014-12-19,8225.2,26859
715,2014-12-22,8324.0,26458
716,2014-12-23,8267.0,26468
717,2014-12-24,8174.1,26433
718,2014-12-26,8200.7,26894
719,2014-12-29,8246.3,26598
720,2014-12-30,8248.25,26908
721,2014-12-31,8282.7,26594
722,2015-01-01,8284.0,26586
723,2015-01-02,8395.45,26700
724,2015-01-05,8378.4,26847
725,2015-01-06,8127.35,27385
726,2015-01-07,8102.1,27159
727,2015-01-08,8234.6,26808
728,2015-01-09,8284.5,26806
729,2015-01-12,8323.0,27032
730,2015-01-13,8299.4,27071
731,2015-01-14,8277.55,27210
732,2015-01-15,8494.15,27493
733,2015-01-16,8513.8,27673
734,2015-01-19,8550.7,27718
735,2015-01-20,8695.6,28098
736,2015-01-21,8729.5,27992
737,2015-01-22,8761.4,28055
738,2015-01-23,8835.6,27884
739,2015-01-27,8910.5,27934
740,2015-01-28,8914.3,27795
741,2015-01-29,8952.35,27470
742,2015-01-30,8808.9,27911
743,2015-02-02,8797.4,28071
744,2015-02-03,8756.55,27687
745,2015-02-04,8723.7,27814
746,2015-02-05,8711.7,27683
747,2015-02-06,8661.05,26968
748,2015-02-09,8526.35,27119
749,2015-02-10,8565.55,27016
750,2015-02-11,8627.4,26817
751,2015-02-12,8711.55,26635
752,2015-02-13,8805.5,26694
753,2015-02-16,8809.35,26742
754,2015-02-18,8869.1,26181
755,2015-02-19,8895.3,26294
756,2015-02-20,8833.6,26317
757,2015-02-23,8754.95,26178
758,2015-02-24,8762.1,26077
759,2015-02-25,8767.25,26142
760,2015-02-26,8683.85,26239
761,2015-02-27,8844.6,26206
762,2015-02-28,8901.85,26480
763,2015-03-02,8956.75,26541
764,2015-03-03,8996.25,26453
765,2015-03-04,8922.65,26539
766,2015-03-05,8937.75,26473
767,2015-03-09,8756.75,26062
768,2015-03-10,8712.05,25960
769,2015-03-11,8699.95,25716
770,2015-03-12,8776.0,25690
771,2015-03-13,8647.75,25909
772,2015-03-16,8633.15,25797
773,2015-03-17,8723.3,25635
774,2015-03-18,8685.9,25653
775,2015-03-19,8634.65,25970
776,2015-03-20,8570.9,26195
777,2015-03-23,8550.9,26208
778,2015-03-24,8542.95,26350
779,2015-03-25,8530.8,26491
780,2015-03-26,8342.15,26805
781,2015-03-27,8341.4,26564
782,2015-03-30,8492.3,26239
783,2015-03-31,8491.0,26061
784,2015-04-01,8586.25,26510
785,2015-04-06,8659.9,26941
786,2015-04-07,8660.3,26829
787,2015-04-08,8714.4,26682
788,2015-04-09,8778.3,26452
789,2015-04-10,8780.35,26703
790,2015-04-13,8834.0,26616
791,2015-04-15,8750.2,26644
792,2015-04-16,8706.7,26533
793,2015-04-17,8606.0,26702
794,2015-04-20,8448.1,26719
795,2015-04-21,8377.75,26803
796,2015-04-22,8429.7,26489
797,2015-04-23,8398.3,26777
798,2015-04-24,8305.25,26574
799,2015-04-27,8213.8,26944
800,2015-04-28,8285.6,27036
801,2015-04-29,8239.75,27096
802,2015-04-30,8181.5,26593
803,2015-05-04,8331.95,26747
804,2015-05-05,8324.8,26852
805,2015-05-06,8097.0,26928
806,2015-05-07,8057.3,26951
807,2015-05-08,8191.5,26903
808,2015-05-11,8325.25,26853
809,2015-05-12,8126.95,27180
810,2015-05-13,8235.45,27539
811,2015-05-14,8224.2,27444
812,2015-05-15,8262.35,27473
813,2015-05-18,8373.65,27629
814,2015-05-19,8365.65,27309
815,2015-05-20,8423.25,27299
816,2015-05-21,8421.0,27130
817,2015-05-22,8458.95,27105
818,2015-05-25,8370.25,27180
819,2015-05-26,8339.35,26917
820,2015-05-27,8334.6,26900
821,2015-05-28,8319.0,26899
822,2015-05-29,8433.65,26866
823,2015-06-01,8433.4,26690
824,2015-06-02,8236.45,26856
825,2015-06-03,8135.1,26806
826,2015-06-04,8130.65,26564
827,2015-06-05,8114.7,26439
828,2015-06-08,8044.15,26693
829,2015-06-09,8022.4,26754
830,2015-06-10,8124.45,26850
831,2015-06-11,7965.35,26772
832,2015-06-12,7982.9,26773
833,2015-06-15,8013.9,26915
834,2015-06-16,8047.3,26831
835,2015-06-17,8091.55,26763
836,2015-06-18,8174.6,27031
837,2015-06-19,8224.95,26959
838,2015-06-22,8353.1,26589
839,2015-06-23,8381.55,26478
840,2015-06-24,8360.85,26418
841,2015-06-25,8398.0,26365
842,2015-06-26,8381.1,26399
843,2015-06-29,8318.4,26508
844,2015-06-30,8368.5,26301
845,2015-07-01,8453.05,26182
846,2015-07-02,8444.9,26024
847,2015-07-03,8484.9,26393
848,2015-07-06,8522.15,26335
849,2015-07-07,8510.8,26032
850,2015-07-08,8363.05,26222
851,2015-07-09,8328.55,26071
852,2015-07-10,8360.55,26071
853,2015-07-13,8459.65,26033
854,2015-07-14,8454.1,25934
855,2015-07-15,8523.8,25852
856,2015-07-16,8608.05,25774
857,2015-07-17,8609.85,25505
858,2015-07-20,8603.45,25042
859,2015-07-21,8529.45,24908
860,2015-07-22,8633.5,24688
861,2015-07-23,8589.8,24742
862,2015-07-24,8521.55,24729
863,2015-07-27,8361.0,24910
864,2015-07-28,8337.0,24768
865,2015-07-29,8375.05,24729
866,2015-07-30,8421.8,24739
867,2015-07-31,8532.85,24789
868,2015-08-03,8543.05,24696
869,2015-08-04,8516.9,24638
870,2015-08-05,8567.95,24545
871,2015-08-06,8588.65,24692
872,2015-08-07,8564.6,24796
873,2015-08-10,8525.6,25026
874,2015-08-11,8462.35,25323
875,2015-08-12,8349.45,25898
876,2015-08-13,8355.85,25763
877,2015-08-14,8518.55,25636
878,2015-08-17,8477.3,25924
879,2015-08-18,8466.55,25890
880,2015-08-19,8495.15,26084
881,2015-08-20,8372.75,26723
882,2015-08-21,8299.95,27090
883,2015-08-24,7809.0,27290
884,2015-08-25,7880.7,26595
885,2015-08-26,7791.85,26341
886,2015-08-27,7948.95,26197
887,2015-08-28,8001.95,26490
888,2015-08-31,7971.3,26540
889,2015-09-01,7785.85,26623
890,2015-09-02,7717.0,26417
891,2015-09-03,7823.0,26196
892,2015-09-04,7655.05,26256
893,2015-09-07,7558.8,26506
894,2015-09-08,7688.25,26436
895,2015-09-09,7818.6,26069
896,2015-09-10,7788.1,26179
897,2015-09-11,7789.3,25981
898,2015-09-14,7872.25,26078
899,2015-09-15,7829.1,25982
900,2015-09-16,7899.15,26285
901,2015-09-18,7981.9,26476
902,2015-09-21,7977.1,26345
903,2015-09-22,7812.0,26242
904,2015-09-23,7845.95,26476
905,2015-09-24,7868.5,26965
906,2015-09-28,7795.7,26508
907,2015-09-29,7843.3,26253
908,2015-09-30,7948.9,25803
909,2015-10-01,7950.9,25782
910,2015-10-05,8119.3,26094
911,2015-10-06,8152.9,26512
912,2015-10-07,8177.4,26449
913,2015-10-08,8129.35,26351
914,2015-10-09,8189.7,26515
915,2015-10-12,8143.6,26678
916,2015-10-13,8131.7,26872
917,2015-10-14,8107.9,27088
918,2015-10-15,8179.5,27142
919,2015-10-16,8238.15,27029
920,2015-10-19,8275.05,26882
921,2015-10-20,8261.65,26993
922,2015-10-21,8251.7,26821
923,2015-10-23,8295.45,26676
924,2015-10-26,8260.55,26689
925,2015-10-27,8232.9,26790
926,2015-10-28,8171.2,26930
927,2015-10-29,8111.75,26470
928,2015-10-30,8065.8,26355
929,2015-11-02,8050.8,26228
930,2015-11-03,8060.7,25863
931,2015-11-04,8040.2,25646
932,2015-11-05,7955.45,25791
933,2015-11-06,7954.3,25538
934,2015-11-09,7915.2,25699
935,2015-11-10,7783.35,25604
936,2015-11-11,7825.0,25490
937,2015-11-13,7762.25,25388
938,2015-11-16,7806.6,25360
939,2015-11-17,7837.55,25038
940,2015-11-18,7731.8,25108
941,2015-11-19,7842.75,25308
942,2015-11-20,7856.55,25252
943,2015-11-23,7849.25,25180
944,2015-11-24,7831.6,25305
945,2015-11-26,7883.8,25288
946,2015-11-27,7942.7,25071
947,2015-11-30,7935.25,25114
948,2015-12-02,7931.35,24895
949,2015-12-03,7864.15,25043
950,2015-12-04,7781.9,25631
951,2015-12-07,7765.4,25443
952,2015-12-08,7701.7,25424
953,2015-12-09,7612.5,25499
954,2015-12-10,7683.3,25328
955,2015-12-11,7610.45,25581
956,2015-12-14,7650.05,25256
957,2015-12-15,7700.9,25173
958,2015-12-16,7750.9,25372
959,2015-12-17,7844.35,24766
960,2015-12-18,7761.95,25011
961,2015-12-21,7834.45,25302
962,2015-12-22,7786.1,25176
963,2015-12-23,7865.95,25004
964,2015-12-24,7861.05,25147
965,2015-12-28,7925.15,25077
966,2015-12-29,7928.95,25106
967,2015-12-30,7896.25,25017
968,2015-12-31,7946.35,24952
969,2016-01-01,7963.2,24943
970,2016-01-04,7791.3,25423
971,2016-01-05,7784.65,25430
972,2016-01-06,7741.0,25756
973,2016-01-07,7568.3,26106
974,2016-01-08,7601.35,25989
975,2016-01-11,7563.85,25877
976,2016-01-12,7510.3,25689
977,2016-01-13,7562.4,25750
978,2016-01-14,7536.8,25652
979,2016-01-15,7437.8,26126
980,2016-01-18,7351.0,26070
981,2016-01-19,7435.1,26064
982,2016-01-20,7309.3,26563
983,2016-01-21,7276.8,26190
984,2016-01-22,7422.45,26168
985,2016-01-25,7436.15,26391
986,2016-01-27,7437.75,26736
987,2016-01-28,7424.65,26701
988,2016-01-29,7563.55,26709
989,2016-02-01,7555.95,26973
990,2016-02-02,7455.55,27008
991,2016-02-03,7361.8,27285
992,2016-02-04,7404.0,27656
993,2016-02-05,7489.1,27568
994,2016-02-08,7387.25,28367
995,2016-02-09,7298.2,28325
996,2016-02-10,7215.7,28211
997,2016-02-11,6976.35,29706
998,2016-02-12,6980.95,29287
999,2016-02-15,7162.95,28595
1000,2016-02-16,7048.25,28800
1001,2016-02-17,7108.45,28781
1002,2016-02-18,7191.75,29210
1003,2016-02-19,7210.75,29432
1004,2016-02-22,7234.55,28916
1005,2016-02-23,7109.55,29234
1006,2016-02-24,7018.7,29523
1007,2016-02-25,6970.6,29735
1008,2016-02-26,7029.75,29290
1009,2016-02-29,6987.05,29437
1010,2016-03-01,7222.3,29097
1011,2016-03-02,7368.85,29219
1012,2016-03-03,7475.6,29381
1013,2016-03-04,7485.35,29519
1014,2016-03-08,7485.3,29819
1015,2016-03-09,7531.8,29597
1016,2016-03-10,7486.15,29928
1017,2016-03-11,7510.2,29504
1018,2016-03-14,7538.75,29204
1019,2016-03-15,7460.6,29050
1020,2016-03-16,7498.75,28970
1021,2016-03-17,7512.55,29357
1022,2016-03-18,7604.35,29135
1023,2016-03-21,7704.25,28937
1024,2016-03-22,7714.9,29047
1025,2016-03-23,7716.5,28568
1026,2016-03-28,7615.1,28400
1027,2016-03-29,7597.0,28616
1028,2016-03-30,7735.2,28301
1029,2016-03-31,7738.4,28441
1030,2016-04-01,7713.05,28056
1031,2016-04-04,7758.8,28086
1032,2016-04-05,7603.2,28562
1033,2016-04-06,7614.35,28571
1034,2016-04-07,7546.45,28972
1035,2016-04-08,7555.2,29047
1036,2016-04-11,7671.4,29254
1037,2016-04-12,7708.95,29250
1038,2016-04-13,7850.45,29128
1039,2016-04-18,7914.7,28935
1040,2016-04-20,7914.75,29249
1041,2016-04-21,7912.05,29287
1042,2016-04-22,7899.3,28941
1043,2016-04-25,7855.05,29183
1044,2016-04-26,7962.65,29158
1045,2016-04-27,7979.9,29319
1046,2016-04-28,7847.25,29627
1047,2016-04-29,7849.8,30138
1048,2016-05-02,7805.9,30213
1049,2016-05-03,7747.0,30154
1050,2016-05-04,7706.55,29934
1051,2016-05-05,7735.5,29868
1052,2016-05-06,7733.45,30366
1053,2016-05-09,7866.05,29805
1054,2016-05-10,7887.8,29785
1055,2016-05-11,7848.85,29933
1056,2016-05-12,7900.4,29904
1057,2016-05-13,7814.9,30023
1058,2016-05-16,7860.75,29963
1059,2016-05-17,7890.75,30045
1060,2016-05-18,7870.15,30049
1061,2016-05-19,7783.4,29800
1062,2016-05-20,7749.7,29693
1063,2016-05-23,7731.05,29682
1064,2016-05-24,7748.85,29306
1065,2016-05-25,7934.9,28945
1066,2016-05-26,8069.65,28729
1067,2016-05-27,8156.65,28590
1068,2016-05-30,8178.5,28590
1069,2016-05-31,8160.1,28610
1070,2016-06-01,8179.95,28626
1071,2016-06-02,8218.95,28554
1072,2016-06-03,8220.8,29216
1073,2016-06-06,8201.05,29329
1074,2016-06-07,8266.45,29239
1075,2016-06-08,8273.05,29491
1076,2016-06-09,8203.6,29757
1077,2016-06-10,8170.05,29851
1078,2016-06-13,8110.6,30181
1079,2016-06-14,8108.85,30357
1080,2016-06-15,8206.6,30262
1081,2016-06-16,8140.75,30392
1082,2016-06-17,8170.2,30373
1083,2016-06-20,8238.5,30478
1084,2016-06-21,8219.9,30072
1085,2016-06-22,8203.7,29898
1086,2016-06-23,8270.45,29686
1087,2016-06-24,8088.6,31131
1088,2016-06-27,8094.7,31218
1089,2016-06-28,8127.85,30999
1090,2016-06-29,8204.0,30986
1091,2016-06-30,8287.75,30851
1092,2016-07-01,8328.35,31077
1093,2016-07-04,8370.7,31396
1094,2016-07-05,8335.95,30841
1095,2016-07-07,8337.9,31817
1096,2016-07-08,8323.2,31657
1097,2016-07-11,8467.9,31524
1098,2016-07-12,8521.05,31001
1099,2016-07-13,8519.5,31225
1100,2016-07-14,8565.0,30895
1101,2016-07-15,8541.4,30922
1102,2016-07-18,8508.7,30950
1103,2016-07-19,8528.55,31021
1104,2016-07-20,8565.85,30666
1105,2016-07-21,8510.1,30940
1106,2016-07-22,8541.2,30794
1107,2016-07-25,8635.65,30814
1108,2016-07-26,8590.65,30822
1109,2016-07-27,8615.8,30878
1110,2016-07-28,8666.3,30795
1111,2016-07-29,8638.5,31099
1112,2016-08-01,8636.55,31011
1113,2016-08-02,8622.9,31282
1114,2016-08-03,8544.85,31199
1115,2016-08-04,8551.1,31317
1116,2016-08-05,8683.15,30779
1117,2016-08-08,8711.35,30998
1118,2016-08-09,8678.25,31133
1119,2016-08-10,8575.3,31219
1120,2016-08-11,8592.15,31171
1121,2016-08-12,8672.15,31080
1122,2016-08-16,8642.55,31349
1123,2016-08-17,8624.05,31314
1124,2016-08-18,8673.25,31411
1125,2016-08-19,8666.9,31365
1126,2016-08-22,8629.15,31395
1127,2016-08-23,8632.6,31373
1128,2016-08-24,8650.3,31049
1129,2016-08-25,8592.2,30945
1130,2016-08-26,8572.55,31023
1131,2016-08-29,8607.45,31077
1132,2016-08-30,8744.35,30840
1133,2016-08-31,8786.2,30746
1134,2016-09-01,8774.65,30710
1135,2016-09-02,8809.65,30900
1136,2016-09-06,8943.0,31401
1137,2016-09-07,8917.95,31336
1138,2016-09-08,8952.5,31239
1139,2016-09-09,8866.7,31261
1140,2016-09-12,8715.6,31087
1141,2016-09-14,8726.6,31100
1142,2016-09-15,8742.55,30950
1143,2016-09-16,8779.85,30851
1144,2016-09-19,8808.4,30936
1145,2016-09-20,8775.9,30892
1146,2016-09-21,8777.15,31207
1147,2016-09-22,8867.45,31335
1148,2016-09-23,8831.55,31288
1149,2016-09-26,8723.05,31351
1150,2016-09-27,8706.4,31003
1151,2016-09-28,8745.15,30963
1152,2016-09-29,8591.25,31224
1153,2016-09-30,8611.15,30814
1154,2016-10-03,8738.1,30749
1155,2016-10-04,8769.15,30068
1156,2016-10-05,8743.95,30004
1157,2016-10-06,8709.55,29615
1158,2016-10-07,8697.6,29591
1159,2016-10-10,8708.8,29662
1160,2016-10-13,8573.35,29697
1161,2016-10-14,8583.4,29638
1162,2016-10-17,8520.4,29675
1163,2016-10-18,8677.9,29773
1164,2016-10-19,8659.1,29883
1165,2016-10-20,8699.4,29891
1166,2016-10-21,8693.05,29936
1167,2016-10-24,8708.95,29820
1168,2016-10-25,8691.3,30034
1169,2016-10-26,8615.25,29913
1170,2016-10-27,8615.25,30054
1171,2016-10-28,8638.0,30131
1172,2016-10-30,8625.7,30151
1173,2016-11-01,8626.25,30329
1174,2016-11-02,8514.0,30759
1175,2016-11-03,8484.95,30674
1176,2016-11-04,8433.75,30689
1177,2016-11-07,8497.05,30118
1178,2016-11-08,8543.55,29899
1179,2016-11-09,8432.0,29961
1180,2016-11-10,8525.75,29986
1181,2016-11-11,8296.3,29461
1182,2016-11-15,8108.45,29391
1183,2016-11-16,8111.6,29463
1184,2016-11-17,8079.95,29185
1185,2016-11-18,8074.1,29005
1186,2016-11-21,7929.1,29197
1187,2016-11-22,8002.3,29182
1188,2016-11-23,8033.3,28885
1189,2016-11-24,7965.5,28816
1190,2016-11-25,8114.3,28671
1191,2016-11-28,8126.9,28793
1192,2016-11-29,8142.15,28853
1193,2016-11-30,8224.5,28428
1194,2016-12-01,8192.9,28062
1195,2016-12-02,8086.8,28445
1196,2016-12-05,8128.75,28236
1197,2016-12-06,8143.15,27944
1198,2016-12-07,8102.05,28043
1199,2016-12-08,8246.85,27896
1200,2016-12-09,8261.75,27701
1201,2016-12-12,8170.8,27843
1202,2016-12-13,8221.8,27710
1203,2016-12-14,8182.45,27746
1204,2016-12-15,8153.6,27130
1205,2016-12-16,8139.45,27308
1206,2016-12-19,8104.35,27392
1207,2016-12-20,8082.4,27262
1208,2016-12-21,8061.3,27103
1209,2016-12-22,7979.1,27152
1210,2016-12-23,7985.75,27186
1211,2016-12-26,7908.25,27241
1212,2016-12-27,8032.85,27431
1213,2016-12-28,8034.85,27539
1214,2016-12-29,8103.6,27810
1215,2016-12-30,8185.8,27700
1216,2017-01-02,8179.5,27828
1217,2017-01-03,8192.25,28102
1218,2017-01-04,8190.5,28085
1219,2017-01-05,8273.8,28890
1220,2017-01-06,8243.8,27960
1221,2017-01-09,8236.05,28124
1222,2017-01-10,8288.6,28210
1223,2017-01-11,8380.65,28353
1224,2017-01-12,8407.2,28463
1225,2017-01-13,8400.35,28440
1226,2017-01-16,8412.8,28601
1227,2017-01-17,8398.0,28797
1228,2017-01-18,8417.0,28852
1229,2017-01-19,8435.1,28588
1230,2017-01-20,8349.35,28685
1231,2017-01-23,8391.5,28876
1232,2017-01-24,8475.8,28815
1233,2017-01-25,8602.75,28472
1234,2017-01-27,8641.25,28449
1235,2017-01-30,8632.75,28642
1236,2017-01-31,8561.3,29172
1237,2017-02-01,8716.4,28981
1238,2017-02-02,8734.25,29064
1239,2017-02-03,8740.95,29166
1240,2017-02-06,8801.05,29202
1241,2017-02-07,8768.3,29348
1242,2017-02-08,8769.05,29371
1243,2017-02-09,8778.4,29115
1244,2017-02-10,8793.55,29195
1245,2017-02-13,8805.05,29057
1246,2017-02-14,8792.3,29027
1247,2017-02-15,8724.7,29138
1248,2017-02-16,8778.0,29377
1249,2017-02-17,8821.7,29359
1250,2017-02-20,8879.2,29324
1251,2017-02-21,8907.85,29314
1252,2017-02-22,8926.9,29223
1253,2017-02-23,8939.5,29440
1254,2017-02-27,8896.7,29732
1255,2017-02-28,8879.6,29592
1256,2017-03-01,8945.8,29529
1257,2017-03-02,8899.75,29204
1258,2017-03-03,8897.55,29442
1259,2017-03-06,8963.45,28979
1260,2017-03-07,8946.9,28791
1261,2017-03-08,8924.3,28660
1262,2017-03-09,8927.0,28491
1263,2017-03-10,8934.55,28417
1264,2017-03-14,9087.0,28100
1265,2017-03-15,9084.8,28019
1266,2017-03-16,9153.7,28436
1267,2017-03-17,9160.05,28528
1268,2017-03-20,9126.85,28518
1269,2017-03-21,9121.5,28853
1270,2017-03-22,9030.45,28886
1271,2017-03-23,9086.3,28816
1272,2017-03-24,9108.0,28809
1273,2017-03-27,9045.2,28839
1274,2017-03-28,9100.8,28872
1275,2017-03-29,9143.8,28762
1276,2017-03-30,9173.75,28559
1277,2017-03-31,9173.75,28612
1278,2017-04-03,9237.85,28720
1279,2017-04-05,9265.15,28617
1280,2017-04-06,9261.95,28697
1281,2017-04-07,9198.3,28650
1282,2017-04-10,9181.45,28699
1283,2017-04-11,9237.0,29149
1284,2017-04-12,9203.45,29189
1285,2017-04-13,9150.8,29358
1286,2017-04-17,9139.3,29392
1287,2017-04-18,9105.15,29518
1288,2017-04-19,9103.5,29313
1289,2017-04-20,9136.4,29308
1290,2017-04-21,9119.4,29432
1291,2017-04-24,9217.95,29128
1292,2017-04-25,9306.6,28827
1293,2017-04-26,9351.85,28757
1294,2017-04-27,9342.15,28784
1295,2017-04-28,9304.05,28872
1296,2017-05-02,9313.8,28571
1297,2017-05-03,9311.95,28571
1298,2017-05-04,9359.9,28060
1299,2017-05-05,9285.3,28184
1300,2017-05-08,9314.05,28119
1301,2017-05-09,9316.85,27981
1302,2017-05-10,9407.3,28007
1303,2017-05-11,9422.4,28022
1304,2017-05-12,9400.9,28019
1305,2017-05-15,9445.4,28008
1306,2017-05-16,9512.25,28109
1307,2017-05-17,9525.75,28614
1308,2017-05-18,9429.45,28710
1309,2017-05-19,9427.9,28634
1310,2017-05-22,9438.25,28783
1311,2017-05-23,9386.15,28808
1312,2017-05-24,9360.55,28719
1313,2017-05-25,9509.75,28638
1314,2017-05-26,9595.1,28847
1315,2017-05-29,9604.9,28874
1316,2017-05-30,9624.55,28704
1317,2017-05-31,9621.25,28905
1318,2017-06-01,9616.1,28749
1319,2017-06-02,9653.5,28949
1320,2017-06-05,9675.1,29111
1321,2017-06-06,9637.15,29481
1322,2017-06-07,9663.9,29376
1323,2017-06-08,9647.25,29049
1324,2017-06-09,9668.25,28938
1325,2017-06-12,9616.4,28917
1326,2017-06-13,9606.9,28862
1327,2017-06-14,9618.15,28946
1328,2017-06-15,9578.05,28686
1329,2017-06-16,9588.05,28616
1330,2017-06-19,9657.55,28473
1331,2017-06-20,9653.5,28475
1332,2017-06-21,9633.6,28495
1333,2017-06-22,9630.0,28557
1334,2017-06-23,9574.95,28648
1335,2017-06-27,9511.4,28483
1336,2017-06-28,9491.25,28485
1337,2017-06-29,9504.1,28527
1338,2017-06-30,9520.9,28295
1339,2017-07-03,9615.0,27952
1340,2017-07-04,9613.3,28043
1341,2017-07-05,9637.6,28051
1342,2017-07-06,9674.55,28143
1343,2017-07-07,9665.8,27812
1344,2017-07-10,9771.05,27840
1345,2017-07-11,9786.05,27871
1346,2017-07-12,9816.1,27889
1347,2017-07-13,9891.7,27868
1348,2017-07-14,9886.35,28022
1349,2017-07-17,9915.95,28147
1350,2017-07-18,9827.15,28280
1351,2017-07-19,9899.6,28270
1352,2017-07-20,9873.3,28345
1353,2017-07-21,9915.25,28541
1354,2017-07-24,9966.4,28530
1355,2017-07-25,9964.55,28490
1356,2017-07-26,10020.65,28396
1357,2017-07-27,10020.55,28477
1358,2017-07-28,10014.5,28596
1359,2017-07-31,10077.1,28588
1360,2017-08-01,10114.65,28514
1361,2017-08-02,10081.5,28486
1362,2017-08-03,10013.65,28447
1363,2017-08-04,10066.4,28373
1364,2017-08-07,10057.4,28419
1365,2017-08-08,9978.55,28357
1366,2017-08-09,9908.05,28800
1367,2017-08-10,9820.25,29130
1368,2017-08-11,9710.8,29158
1369,2017-08-14,9794.15,29042
1370,2017-08-16,9897.3,28878
1371,2017-08-17,9904.15,29093
1372,2017-08-18,9837.4,29109
1373,2017-08-21,9754.35,29224
1374,2017-08-22,9765.55,29061
1375,2017-08-23,9852.5,29090
1376,2017-08-24,9857.05,29021
1377,2017-08-28,9912.8,29425
1378,2017-08-29,9796.05,29588
1379,2017-08-30,9884.4,29540
1380,2017-08-31,9917.9,29756
1381,2017-09-01,9974.4,29788
1382,2017-09-04,9912.85,30174
1383,2017-09-05,9952.2,30226
1384,2017-09-06,9916.2,30088
1385,2017-09-07,9929.9,30287
1386,2017-09-08,9934.8,30271
1387,2017-09-11,10006.05,29942
1388,2017-09-12,10093.05,29953
1389,2017-09-13,10079.3,29896
1390,2017-09-14,10086.6,30020
1391,2017-09-15,10085.4,29869
1392,2017-09-18,10153.1,29561
1393,2017-09-19,10147.55,29628
1394,2017-09-20,10141.15,29780
1395,2017-09-21,10121.9,29584
1396,2017-09-22,9964.4,29608
1397,2017-09-25,9872.6,30065
1398,2017-09-26,9871.5,29885
1399,2017-09-27,9735.75,29673
1400,2017-09-28,9768.95,29624
1401,2017-09-29,9788.6,29549
1402,2017-10-03,9859.5,29400
1403,2017-10-04,9914.9,29331
1404,2017-10-05,9888.7,29412
1405,2017-10-06,9979.7,29510
1406,2017-10-09,9988.75,29670
1407,2017-10-10,10016.95,29768
1408,2017-10-11,9984.8,29659
1409,2017-10-12,10096.4,29756
1410,2017-10-13,10167.45,29800
1411,2017-10-16,10230.85,29808
1412,2017-10-17,10234.45,29565
1413,2017-10-18,10210.85,29536
1414,2017-10-19,10146.55,29654
1415,2017-10-23,10184.85,29499
1416,2017-10-24,10207.7,29498
1417,2017-10-25,10295.35,29362
1418,2017-10-26,10343.8,29236
1419,2017-10-27,10323.05,29272
1420,2017-10-30,10363.65,29349
1421,2017-10-31,10335.3,29040
1422,2017-11-01,10440.5,29120
1423,2017-11-02,10423.8,29242
1424,2017-11-03,10452.5,29191
1425,2017-11-06,10451.8,29363
1426,2017-11-07,10350.15,29457
1427,2017-11-08,10303.15,29562
1428,2017-11-09,10308.95,29670
1429,2017-11-10,10321.75,29508
1430,2017-11-13,10224.95,29619
1431,2017-11-14,10186.6,29620
1432,2017-11-15,10118.05,29528
1433,2017-11-16,10214.75,29491
1434,2017-11-17,10283.6,29658
1435,2017-11-20,10298.75,29339
1436,2017-11-21,10326.9,29334
1437,2017-11-22,10342.3,29504
1438,2017-11-23,10348.75,29420
1439,2017-11-24,10389.7,29375
1440,2017-11-27,10399.55,29460
1441,2017-11-28,10370.25,29381
1442,2017-11-29,10361.3,29215
1443,2017-11-30,10226.55,28992
1444,2017-12-01,10121.8,29217
1445,2017-12-04,10127.75,29059
1446,2017-12-05,10118.25,28893
1447,2017-12-06,10044.1,28972
1448,2017-12-07,10166.7,28670
1449,2017-12-08,10265.65,28588
1450,2017-12-11,10322.25,28429
1451,2017-12-12,10240.15,28318
1452,2017-12-13,10192.95,28377
1453,2017-12-14,10252.1,28500
1454,2017-12-15,10333.25,28441
1455,2017-12-18,10388.75,28663
1456,2017-12-19,10463.2,28555
1457,2017-12-20,10444.2,28617
1458,2017-12-21,10440.3,28596
1459,2017-12-22,10493.0,28757
1460,2017-12-26,10531.5,28924
1461,2017-12-27,10490.75,29092
1462,2017-12-28,10477.9,29171
1463,2017-12-29,10530.7,29372
1464,2018-01-01,10435.55,29324
1465,2018-01-02,10442.2,29392
1466,2018-01-03,10443.2,29481
1467,2018-01-04,10504.8,29472
1468,2018-01-05,10558.85,29465
1469,2018-01-08,10623.6,29270
1470,2018-01-09,10637.0,29173
1471,2018-01-10,10632.2,29343
1472,2018-01-11,10651.2,29404
1473,2018-01-12,10681.25,29553
1474,2018-01-15,10741.55,29763
1475,2018-01-16,10700.45,29830
1476,2018-01-17,10788.55,29761
1477,2018-01-18,10817.0,29644
1478,2018-01-19,10894.7,29743
1479,2018-01-22,10966.2,29806
1480,2018-01-23,11083.7,29876
1481,2018-01-24,11086.0,30244
1482,2018-01-25,11069.65,30367
1483,2018-01-29,11130.4,30074
1484,2018-01-30,11049.65,30052
1485,2018-01-31,11027.7,30064
1486,2018-02-01,11016.9,30512
1487,2018-02-02,10760.6,30399
1488,2018-02-05,10666.55,30286
1489,2018-02-06,10498.25,30182
1490,2018-02-07,10476.7,29976
1491,2018-02-08,10576.85,30103
1492,2018-02-09,10454.95,29999
1493,2018-02-12,10539.75,30133
1494,2018-02-14,10500.9,30605
1495,2018-02-15,10545.5,30549
1496,2018-02-16,10452.3,30785
1497,2018-02-19,10378.4,30715
1498,2018-02-20,10360.4,30524
1499,2018-02-21,10397.45,30459
1500,2018-02-22,10382.7,30564
1501,2018-02-23,10491.05,30492
1502,2018-02-26,10582.6,30518
1503,2018-02-27,10554.3,30306
1504,2018-02-28,10492.85,30423
1505,2018-03-01,10458.35,30181
1506,2018-03-05,10358.85,30429
1507,2018-03-06,10249.25,30568
1508,2018-03-07,10154.2,30461
1509,2018-03-08,10242.65,30436
1510,2018-03-09,10226.85,30408
1511,2018-03-12,10421.4,30340
1512,2018-03-13,10426.85,30387
1513,2018-03-14,10410.9,30413
1514,2018-03-15,10360.15,30314
1515,2018-03-16,10195.15,30251
1516,2018-03-19,10094.25,30432
1517,2018-03-20,10124.35,30284
1518,2018-03-21,10155.25,30464
1519,2018-03-22,10114.75,30506
1520,2018-03-23,9998.05,30901
1521,2018-03-26,10130.65,30889
1522,2018-03-27,10184.15,30717
1523,2018-03-28,10113.7,30518
1524,2018-04-02,10211.8,30961
1525,2018-04-03,10245.0,30625
1526,2018-04-04,10128.4,30886
1527,2018-04-05,10325.15,30505
1528,2018-04-06,10331.6,30605
1529,2018-04-09,10379.35,30675
1530,2018-04-10,10402.25,30798
1531,2018-04-11,10417.15,31244
1532,2018-04-12,10458.65,30897
1533,2018-04-13,10480.6,31005
1534,2018-04-16,10528.35,31167
1535,2018-04-17,10548.7,31257
1536,2018-04-18,10526.2,31410
1537,2018-04-19,10565.3,31479
1538,2018-04-20,10564.05,31314
1539,2018-04-23,10584.7,31164
1540,2018-04-24,10614.35,31262
1541,2018-04-25,10570.55,31301
1542,2018-04-26,10617.8,31158
1543,2018-04-27,10692.3,31129
1544,2018-04-30,10739.35,30947
1545,2018-05-02,10718.05,30926
1546,2018-05-03,10679.65,31003
1547,2018-05-04,10618.25,31068
1548,2018-05-07,10715.5,31247
1549,2018-05-08,10717.8,31200
1550,2018-05-09,10741.7,31303
1551,2018-05-10,10716.55,31352
1552,2018-05-11,10806.5,31500
1553,2018-05-14,10806.6,31496
1554,2018-05-15,10801.85,31186
1555,2018-05-16,10741.1,31007
1556,2018-05-17,10682.7,30986
1557,2018-05-18,10596.4,31093
1558,2018-05-21,10516.7,31114
1559,2018-05-22,10536.7,31111
1560,2018-05-23,10430.35,31186
1561,2018-05-24,10513.85,31461
1562,2018-05-25,10605.15,31194
1563,2018-05-28,10688.65,30971
1564,2018-05-29,10633.3,31184
1565,2018-05-30,10614.35,31030
1566,2018-05-31,10736.15,30882
1567,2018-06-01,10696.2,30568
1568,2018-06-04,10628.5,30708
1569,2018-06-05,10593.15,30699
1570,2018-06-06,10684.65,30755
1571,2018-06-07,10768.35,31055
1572,2018-06-08,10767.65,31076
1573,2018-06-11,10786.95,31035
1574,2018-06-12,10842.85,30952
1575,2018-06-13,10856.7,30952
1576,2018-06-14,10808.05,31145
1577,2018-06-15,10817.7,30804
1578,2018-06-18,10799.85,30773
1579,2018-06-19,10710.45,30702
1580,2018-06-20,10772.05,30605
1581,2018-06-21,10741.1,30451
1582,2018-06-22,10821.85,30498
1583,2018-06-25,10762.45,30540
1584,2018-06-26,10769.15,30480
1585,2018-06-27,10671.4,30606
1586,2018-06-28,10589.1,30431
1587,2018-06-29,10714.3,30363
1588,2018-07-02,10657.3,30153
1589,2018-07-03,10699.9,30469
1590,2018-07-04,10769.9,30510
1591,2018-07-05,10749.75,30541
1592,2018-07-06,10772.65,30582
1593,2018-07-09,10852.9,30638
1594,2018-07-10,10947.25,30551
1595,2018-07-11,10948.3,30344
1596,2018-07-12,11023.2,30175
1597,2018-07-13,11018.9,30131
1598,2018-07-16,10936.85,30103
1599,2018-07-17,11008.05,29757
1600,2018-07-18,10980.45,29799
1601,2018-07-19,10957.1,29913
1602,2018-07-20,11010.2,29957
1603,2018-07-23,11084.75,29914
1604,2018-07-24,11134.3,29912
1605,2018-07-25,11132.0,29959
1606,2018-07-26,11167.3,29836
1607,2018-07-27,11278.35,29805
1608,2018-07-30,11319.55,29755
1609,2018-07-31,11356.5,29638
1610,2018-08-01,11346.2,29462
1611,2018-08-02,11244.7,29520
1612,2018-08-03,11360.8,29800
1613,2018-08-06,11387.1,29563
1614,2018-08-07,11389.45,29534
1615,2018-08-08,11450.0,29544
1616,2018-08-09,11470.7,29605
1617,2018-08-10,11429.5,29706
1618,2018-08-13,11355.75,29665
1619,2018-08-14,11435.1,29664
1620,2018-08-16,11385.05,29275
1621,2018-08-17,11470.75,29275
1622,2018-08-20,11551.75,29435
1623,2018-08-21,11570.9,29542
1624,2018-08-23,11582.75,29576
1625,2018-08-24,11557.1,29882
1626,2018-08-27,11691.95,29973
1627,2018-08-28,11738.5,29981
1628,2018-08-29,11691.9,30144
1629,2018-08-30,11676.8,30131
1630,2018-08-31,11680.5,30116
1631,2018-09-03,11582.35,30327
1632,2018-09-04,11520.3,30221
1633,2018-09-05,11476.95,30310
1634,2018-09-06,11536.9,30565
1635,2018-09-07,11589.1,30509
1636,2018-09-10,11438.1,30725
1637,2018-09-11,11287.5,30732
1638,2018-09-12,11369.9,30664
1639,2018-09-14,11515.2,30453
1640,2018-09-17,11377.75,30778
1641,2018-09-18,11278.9,30811
1642,2018-09-19,11234.35,30649
1643,2018-09-21,11143.1,30609
1644,2018-09-24,10967.4,30862
1645,2018-09-25,11067.45,30838
1646,2018-09-26,11053.8,30608
1647,2018-09-27,10977.55,30356
1648,2018-09-28,10930.45,30479
1649,2018-10-01,11008.3,30614
1650,2018-10-03,10858.25,31025
1651,2018-10-04,10599.25,31136
1652,2018-10-05,10316.45,31233
1653,2018-10-08,10348.05,31096
1654,2018-10-09,10301.05,31161
1655,2018-10-10,10460.1,31247
1656,2018-10-11,10234.65,31793
1657,2018-10-12,10472.5,31670
1658,2018-10-15,10512.5,31877
1659,2018-10-16,10584.75,31701
1660,2018-10-17,10453.05,31702
1661,2018-10-19,10303.55,31737
1662,2018-10-22,10245.25,31729
1663,2018-10-23,10146.8,31871
1664,2018-10-24,10224.75,31723
1665,2018-10-25,10124.9,31683
1666,2018-10-26,10030.0,31764
1667,2018-10-29,10250.85,31730
1668,2018-10-30,10198.4,31725
1669,2018-10-31,10386.6,31631
1670,2018-11-01,10380.45,31783
1671,2018-11-02,10553.0,31737
1672,2018-11-05,10524.0,31783
1673,2018-11-06,10530.0,31657
1674,2018-11-07,10598.4,31602
1675,2018-11-09,10585.2,31023
1676,2018-11-12,10482.2,31014
1677,2018-11-13,10582.5,30778
1678,2018-11-14,10576.3,30838
1679,2018-11-15,10616.7,30831
1680,2018-11-16,10682.2,31017
1681,2018-11-19,10763.4,30888
1682,2018-11-20,10656.2,30830
1683,2018-11-21,10600.05,30839
1684,2018-11-22,10526.75,30613
1685,2018-11-26,10628.6,30574
1686,2018-11-27,10685.6,30423
1687,2018-11-28,10728.85,30457
1688,2018-11-29,10858.7,30253
1689,2018-11-30,10876.75,30186
1690,2018-12-03,10883.75,30787
1691,2018-12-04,10869.5,30964
1692,2018-12-05,10782.9,30926
1693,2018-12-06,10601.15,31005
1694,2018-12-07,10693.7,31440
1695,2018-12-10,10488.45,31895
1696,2018-12-11,10549.15,31812
1697,2018-12-12,10737.6,31626
1698,2018-12-13,10791.55,31414
1699,2018-12-14,10805.45,31437
1700,2018-12-17,10888.35,31501
1701,2018-12-18,10908.7,31075
1702,2018-12-19,10967.3,31139
1703,2018-12-20,10951.7,31219
1704,2018-12-21,10754.0,31126
1705,2018-12-24,10663.5,31375
1706,2018-12-26,10729.85,31463
1707,2018-12-27,10779.8,31611
1708,2018-12-28,10859.9,31506
1709,2018-12-31,10862.55,31489
1710,2019-01-01,10910.1,31560
1711,2019-01-02,10792.5,31934
1712,2019-01-03,10672.25,31939
1713,2019-01-04,10727.35,31679
1714,2019-01-07,10771.8,31652
1715,2019-01-08,10802.15,31736
1716,2019-01-09,10855.15,31993
1717,2019-01-10,10821.6,31878
1718,2019-01-11,10794.95,31924
1719,2019-01-14,10737.6,32130
1720,2019-01-15,10886.8,32169
1721,2019-01-16,10890.3,32272
1722,2019-01-17,10905.2,32253
1723,2019-01-18,10906.95,32089
1724,2019-01-21,10961.85,32039
1725,2019-01-22,10922.75,32154
1726,2019-01-23,10831.5,32135
1727,2019-01-24,10849.8,32016
1728,2019-01-25,10780.55,32339
1729,2019-01-28,10661.55,32536
1730,2019-01-29,10652.2,32891
1731,2019-01-30,10651.8,32903
1732,2019-01-31,10830.95,33100
1733,2019-02-01,10893.65,33405
1734,2019-02-04,10912.25,33455
1735,2019-02-05,10934.35,33381
1736,2019-02-06,11062.45,33222
1737,2019-02-07,11069.4,33056
1738,2019-02-08,10943.6,33125
1739,2019-02-11,10888.8,32931
1740,2019-02-12,10831.4,32747
1741,2019-02-13,10793.65,32909
1742,2019-02-14,10746.05,32970
1743,2019-02-15,10724.4,33263
1744,2019-02-18,10640.95,33463
1745,2019-02-19,10604.35,33753
1746,2019-02-20,10735.45,33719
1747,2019-02-21,10789.85,33302
1748,2019-02-22,10791.65,33369
1749,2019-02-25,10880.1,33159
1750,2019-02-26,10835.3,33228
1751,2019-02-27,10806.65,33171
1752,2019-02-28,10792.5,32902
1753,2019-03-01,10863.5,32533
1754,2019-03-05,10987.45,32015
1755,2019-03-06,11053.0,31954
1756,2019-03-07,11058.2,31946
1757,2019-03-08,11035.4,32174
1758,2019-03-11,11168.05,31915
1759,2019-03-12,11301.2,32015
1760,2019-03-13,11341.7,32225
1761,2019-03-14,11343.25,31832
1762,2019-03-15,11426.85,31853
1763,2019-03-18,11462.2,31685
1764,2019-03-19,11532.4,31985
1765,2019-03-20,11521.05,31740
1766,2019-03-22,11456.9,32155
1767,2019-03-25,11354.25,32223
1768,2019-03-26,11483.25,32113
1769,2019-03-27,11445.05,32019
1770,2019-03-28,11570.0,31624
1771,2019-03-29,11623.9,31703
1772,2019-04-01,11669.15,31570
1773,2019-04-02,11713.2,31535
1774,2019-04-03,11643.95,31450
1775,2019-04-04,11598.0,31503
1776,2019-04-05,11665.95,31566
1777,2019-04-08,11604.5,32076
1778,2019-04-09,11671.95,32098
1779,2019-04-10,11584.3,32174
1780,2019-04-11,11596.7,31663
1781,2019-04-12,11643.45,31760
1782,2019-04-15,11690.35,31760
1783,2019-04-16,11787.15,31474
1784,2019-04-18,11752.8,31403
1785,2019-04-22,11594.45,31531
1786,2019-04-23,11575.95,31525
1787,2019-04-24,11726.15,31759
1788,2019-04-25,11641.8,31843
1789,2019-04-26,11754.65,31868
1790,2019-04-30,11748.15,31625
1791,2019-05-02,11724.75,31203
1792,2019-05-03,11712.25,31341
1793,2019-05-06,11598.25,31578
1794,2019-05-07,11497.9,31739
1795,2019-05-08,11359.45,31697
1796,2019-05-09,11301.8,31926
1797,2019-05-10,11278.9,31917
1798,2019-05-13,11148.2,32499
1799,2019-05-14,11222.05,32248
1800,2019-05-15,11157.0,32261
1801,2019-05-16,11257.1,31985
1802,2019-05-17,11407.15,31809
1803,2019-05-20,11828.25,31566
1804,2019-05-21,11709.1,31442
1805,2019-05-22,11737.9,31452
1806,2019-05-23,11657.05,31696
1807,2019-05-24,11844.1,31554
1808,2019-05-27,11924.75,31630
1809,2019-05-28,11928.75,31569
1810,2019-05-29,11861.1,31760
1811,2019-05-30,11945.9,31831
1812,2019-05-31,11922.8,32131
1813,2019-06-03,12088.55,32405
1814,2019-06-04,12021.65,32465
1815,2019-06-06,11843.75,32734
1816,2019-06-07,11870.65,32867
1817,2019-06-10,11922.7,32611
1818,2019-06-11,11965.6,32576
1819,2019-06-12,11906.2,32685
1820,2019-06-13,11914.05,32884
1821,2019-06-14,11823.3,32984
1822,2019-06-17,11672.15,32961
1823,2019-06-18,11691.5,32939
1824,2019-06-19,11691.45,32976
1825,2019-06-20,11831.75,33838
1826,2019-06-21,11724.1,33960
1827,2019-06-24,11699.65,34214
1828,2019-06-25,11796.45,34300
1829,2019-06-26,11847.55,34135
1830,2019-06-27,11841.55,33931
1831,2019-06-28,11788.85,33947
1832,2019-07-01,11865.6,33348
1833,2019-07-02,11910.3,33779
1834,2019-07-03,11916.75,34077
1835,2019-07-04,11946.75,34023
1836,2019-07-05,11811.15,34370
1837,2019-07-08,11558.6,34535
1838,2019-07-09,11555.9,34533
1839,2019-07-10,11498.9,34765
1840,2019-07-11,11582.9,34612
1841,2019-07-12,11552.5,34812
1842,2019-07-15,11588.35,34792
1843,2019-07-16,11662.6,34738
1844,2019-07-17,11687.5,35039
1845,2019-07-18,11596.9,35117
1846,2019-07-19,11419.25,35033
1847,2019-07-22,11346.2,35143
1848,2019-07-23,11331.05,35030
1849,2019-07-24,11271.3,35036
1850,2019-07-25,11252.15,34850
1851,2019-07-26,11284.3,34815
1852,2019-07-29,11189.2,34788
1853,2019-07-30,11085.4,34737
1854,2019-07-31,11118.0,34714
1855,2019-08-01,10980.0,35134
1856,2019-08-02,10997.35,35705
1857,2019-08-05,10862.6,36711
1858,2019-08-06,10948.25,37182
1859,2019-08-07,10855.5,37899
1860,2019-08-08,11032.45,37311
1861,2019-08-09,11109.65,37558
1862,2019-08-13,10925.85,37268
1863,2019-08-14,11029.4,37688
1864,2019-08-16,11047.8,37487
1865,2019-08-19,11053.9,37484
1866,2019-08-20,11017.0,37640
1867,2019-08-21,10918.7,37598
1868,2019-08-22,10741.35,37779
1869,2019-08-23,10829.35,38357
1870,2019-08-26,11057.85,38415
1871,2019-08-27,11105.35,38644
1872,2019-08-28,11046.1,38772
1873,2019-08-29,10948.3,38426
1874,2019-08-30,11023.25,38300
1875,2019-09-03,10797.9,39314
1876,2019-09-04,10844.65,39337
1877,2019-09-05,10847.9,38504
1878,2019-09-06,10946.2,38551
1879,2019-09-09,11003.05,38459
1880,2019-09-11,11035.7,37965
1881,2019-09-12,10982.8,37747
1882,2019-09-13,11075.9,37517
1883,2019-09-16,11003.5,38161
1884,2019-09-17,10817.6,37995
1885,2019-09-18,10840.65,37837
1886,2019-09-19,10704.8,37672
1887,2019-09-20,11274.2,37669
1888,2019-09-23,11600.2,37905
1889,2019-09-24,11588.2,38091
1890,2019-09-25,11440.2,37571
1891,2019-09-26,11571.2,37773
1892,2019-09-27,11512.4,37706
1893,2019-09-30,11474.45,36873
1894,2019-10-01,11359.9,37377
1895,2019-10-03,11314.0,38012
1896,2019-10-04,11174.75,38002
1897,2019-10-07,11126.4,37978
1898,2019-10-09,11313.3,38384
1899,2019-10-10,11234.55,38120
1900,2019-10-11,11305.05,37839
1901,2019-10-14,11341.15,38250
1902,2019-10-15,11428.3,38067
1903,2019-10-16,11464.0,38248
1904,2019-10-17,11586.35,38216
1905,2019-10-18,11661.85,38121
1906,2019-10-22,11588.35,38025
1907,2019-10-23,11604.1,38124
1908,2019-10-24,11582.6,38452
1909,2019-10-25,11583.9,38362
1910,2019-10-27,11627.15,38280
1911,2019-10-29,11786.85,38110
1912,2019-10-30,11844.1,38369
1913,2019-10-31,11877.45,38842
1914,2019-11-01,11890.6,38652
1915,2019-11-04,11941.3,38734
1916,2019-11-05,11917.2,38458
1917,2019-11-06,11966.05,38239
1918,2019-11-07,12012.05,37595
1919,2019-11-08,11908.15,37705
1920,2019-11-11,11913.45,37688
1921,2019-11-13,11840.45,38107
1922,2019-11-14,11872.1,38269
1923,2019-11-15,11895.45,38002
1924,2019-11-18,11884.5,38228
1925,2019-11-19,11940.1,38206
1926,2019-11-20,11999.1,38155
1927,2019-11-21,11968.4,37971
1928,2019-11-22,11914.4,37927
1929,2019-11-25,12073.75,37782
1930,2019-11-26,12037.7,37775
1931,2019-11-27,12100.7,37578
1932,2019-11-28,12151.15,37780
1933,2019-11-29,12056.05,37961
1934,2019-12-02,12048.2,37915
1935,2019-12-03,11994.2,38267
1936,2019-12-04,12043.2,38188
1937,2019-12-05,12018.4,38095
1938,2019-12-06,11921.5,37748
1939,2019-12-09,11937.5,37638
1940,2019-12-10,11856.8,37604
1941,2019-12-11,11910.15,37693
1942,2019-12-12,11971.8,37559
1943,2019-12-13,12086.7,37776
1944,2019-12-16,12053.95,37873
1945,2019-12-17,12165.0,37961
1946,2019-12-18,12221.65,37932
1947,2019-12-19,12259.7,38110
1948,2019-12-20,12271.8,38002
1949,2019-12-23,12262.75,38231
1950,2019-12-24,12214.55,38624
1951,2019-12-26,12126.55,38767
1952,2019-12-27,12245.8,38978
1953,2019-12-30,12255.85,38823
1954,2019-12-31,12168.45,38999
1955,2020-01-01,12182.5,38938
1956,2020-01-02,12282.2,39220
1957,2020-01-03,12226.65,39925
1958,2020-01-06,11993.05,40448
1959,2020-01-07,12052.95,40635
1960,2020-01-08,12025.35,40078
1961,2020-01-09,12215.9,39806
1962,2020-01-10,12256.8,39849
1963,2020-01-13,12329.55,39541
1964,2020-01-14,12362.3,39443
1965,2020-01-15,12343.3,39598
1966,2020-01-16,12355.5,39676
1967,2020-01-17,12352.35,39920
1968,2020-01-20,12224.55,39927
1969,2020-01-21,12169.85,39892
1970,2020-01-22,12106.9,39893
1971,2020-01-23,12180.35,40255
1972,2020-01-24,12248.25,40322
1973,2020-01-27,12119.0,40557
1974,2020-01-28,12055.8,40200
1975,2020-01-29,12129.5,40321
1976,2020-01-30,12035.8,40897
1977,2020-01-31,11962.1,41012
1978,2020-02-01,11661.85,41099
1979,2020-02-03,11707.9,40633
1980,2020-02-04,11979.65,40056
1981,2020-02-05,12089.15,40213
1982,2020-02-06,12137.95,40287
1983,2020-02-07,12098.35,40563
1984,2020-02-10,12031.5,40607
1985,2020-02-11,12107.9,40353
1986,2020-02-12,12201.2,40427
1987,2020-02-13,12174.65,40580
1988,2020-02-14,12113.45,40879
1989,2020-02-17,12045.8,40686
1990,2020-02-18,11992.5,41311
1991,2020-02-19,12125.9,41463
1992,2020-02-20,12080.85,41886
1993,2020-02-24,11829.4,43456
1994,2020-02-25,11797.9,42675
1995,2020-02-26,11678.5,42349
1996,2020-02-27,11633.3,42193
1997,2020-02-28,11201.75,41763
1998,2020-03-02,11132.75,42017
1999,2020-03-03,11303.3,43100
2000,2020-03-04,11251.0,43235
2001,2020-03-05,11269.0,43874
2002,2020-03-06,10989.45,44098
2003,2020-03-09,10451.45,44308
2004,2020-03-11,10458.4,43334
2005,2020-03-12,9590.15,42217
2006,2020-03-13,9955.2,40382
2007,2020-03-16,9197.4,39548
2008,2020-03-17,8967.05,40279
2009,2020-03-18,8468.8,39764
2010,2020-03-19,8263.45,39889
2011,2020-03-20,8745.45,40419
2012,2020-03-23,7610.25,41317
2013,2020-03-24,7801.05,41873
2014,2020-03-25,8317.85,42713
2015,2020-03-26,8641.45,43631
2016,2020-03-27,8660.25,43590
2017,2020-03-30,8281.1,43883
2018,2020-03-31,8597.75,43225
2019,2020-04-01,8253.8,43578
2020,2020-04-03,8083.8,44298
2021,2020-04-07,8792.2,45043
2022,2020-04-08,8748.75,44944
2023,2020-04-09,9111.9,45279
2024,2020-04-13,8993.85,46270
2025,2020-04-15,8925.3,46696
2026,2020-04-16,8992.8,47203
2027,2020-04-17,9266.75,45855
2028,2020-04-20,9261.85,45724
2029,2020-04-21,8981.45,45383
2030,2020-04-22,9187.3,46189
2031,2020-04-23,9313.9,46475
2032,2020-04-24,9154.4,46550
2033,2020-04-27,9282.3,46353
2034,2020-04-28,9380.9,46188
2035,2020-04-29,9553.35,45439
2036,2020-04-30,9859.9,44647
2037,2020-05-04,9293.5,45762
2038,2020-05-05,9205.6,45539
2039,2020-05-06,9270.9,45387
2040,2020-05-07,9199.05,46147
2041,2020-05-08,9251.5,45820
2042,2020-05-11,9239.2,45785
2043,2020-05-12,9196.55,45635
2044,2020-05-13,9383.55,45983
2045,2020-05-14,9142.75,46631
2046,2020-05-15,9136.85,47352
2047,2020-05-18,8823.25,46652
2048,2020-05-19,8879.1,47036
2049,2020-05-20,9066.55,47129
2050,2020-05-21,9106.25,46417
2051,2020-05-22,9039.25,47057
2052,2020-05-26,9029.05,46393
2053,2020-05-27,9314.95,46647
2054,2020-05-28,9490.1,46474
2055,2020-05-29,9580.3,46858
2056,2020-06-01,9826.15,47018
2057,2020-06-02,9979.1,46796
2058,2020-06-03,10061.55,46203
2059,2020-06-04,10029.1,46781
2060,2020-06-05,10142.15,46346
2061,2020-06-08,10167.45,46110
2062,2020-06-09,10046.65,46595
2063,2020-06-10,10116.15,46629
2064,2020-06-11,9902.0,47405
2065,2020-06-12,9972.9,47325
2066,2020-06-15,9813.7,46999
2067,2020-06-16,9914.0,47534
2068,2020-06-17,9881.15,47320
2069,2020-06-18,10091.65,47328
2070,2020-06-19,10244.4,47907
2071,2020-06-22,10311.2,47912
2072,2020-06-23,10471.0,48186
2073,2020-06-24,10305.3,48105
2074,2020-06-25,10288.9,47952
2075,2020-06-26,10383.0,48363
2076,2020-06-29,10312.4,48194
2077,2020-06-30,10302.1,48861
2078,2020-07-01,10430.05,48400
2079,2020-07-02,10551.7,48437
2080,2020-07-03,10607.35,48336
2081,2020-07-06,10763.65,48247
2082,2020-07-07,10799.65,48796
2083,2020-07-08,10705.75,49160
2084,2020-07-09,10813.45,48896
2085,2020-07-10,10768.05,48883
2086,2020-07-13,10802.7,49180
2087,2020-07-14,10607.35,49277
2088,2020-07-15,10618.2,49182
2089,2020-07-16,10739.95,48811
2090,2020-07-17,10901.7,49001
2091,2020-07-20,11022.2,49067
2092,2020-07-21,11162.25,49559
2093,2020-07-22,11132.6,50115
2094,2020-07-23,11215.45,50762
2095,2020-07-24,11194.15,51120
2096,2020-07-27,11131.8,52227
2097,2020-07-28,11300.55,52731
2098,2020-07-29,11202.85,53207
2099,2020-07-30,11102.15,52986
2100,2020-07-31,11073.45,53582
2101,2020-08-03,10891.6,53927
2102,2020-08-04,11095.25,54784
2103,2020-08-05,11101.65,55597
2104,2020-08-06,11200.15,56117
2105,2020-08-07,11214.05,55018
2106,2020-08-10,11270.15,55243
2107,2020-08-11,11322.5,52144
2108,2020-08-12,11308.4,52505
2109,2020-08-13,11300.45,53148
2110,2020-08-14,11178.4,52451
2111,2020-08-17,11247.1,53435
2112,2020-08-18,11385.35,53738
2113,2020-08-19,11408.4,52824
2114,2020-08-20,11312.2,52302
2115,2020-08-21,11371.6,52045
2116,2020-08-24,11466.45,51385
2117,2020-08-25,11472.25,50936
2118,2020-08-26,11549.6,51619
2119,2020-08-27,11559.25,50507
2120,2020-08-28,11647.6,51050
2121,2020-08-31,11387.5,51099
2122,2020-09-01,11470.25,51017
2123,2020-09-02,11535.0,50577
2124,2020-09-03,11527.45,50768
2125,2020-09-04,11333.85,50728
2126,2020-09-07,11355.05,51149
2127,2020-09-08,11317.35,51433
2128,2020-09-09,11278.0,51486
2129,2020-09-10,11449.25,51832
2130,2020-09-11,11464.45,51393
2131,2020-09-14,11440.05,51759
2132,2020-09-15,11521.8,51818
2133,2020-09-16,11604.55,51876
2134,2020-09-17,11516.1,51498
2135,2020-09-18,11504.95,51764
2136,2020-09-21,11250.55,50512
2137,2020-09-22,11153.65,50454
2138,2020-09-23,11131.85,49576
2139,2020-09-24,10805.55,49959
2140,2020-09-25,11050.25,49539
2141,2020-09-28,11227.55,49928
2142,2020-09-29,11222.4,50607
2143,2020-09-30,11247.55,50232
2144,2020-10-01,11416.95,50345
2145,2020-10-05,11503.35,50809
2146,2020-10-06,11662.4,50617
2147,2020-10-07,11738.85,50133
2148,2020-10-08,11834.6,50239
2149,2020-10-09,11914.2,50872
2150,2020-10-12,11930.95,51166
2151,2020-10-13,11934.5,50306
2152,2020-10-14,11971.05,50614
2153,2020-10-15,11680.35,50775
2154,2020-10-16,11762.45,50605
2155,2020-10-19,11873.05,50751
2156,2020-10-20,11896.8,50937
2157,2020-10-21,11937.65,51313
2158,2020-10-22,11896.45,50741
2159,2020-10-23,11930.35,50820
2160,2020-10-26,11767.75,50953
2161,2020-10-27,11889.4,50984
2162,2020-10-28,11729.6,50483
2163,2020-10-29,11670.8,50276
2164,2020-10-30,11642.4,50641
2165,2020-11-02,11669.15,51032
2166,2020-11-03,11813.5,51509
2167,2020-11-04,11908.5,50829
2168,2020-11-05,12120.3,51901
2169,2020-11-06,12263.55,52190
2170,2020-11-09,12461.05,49795
2171,2020-11-10,12631.1,50561
2172,2020-11-11,12749.15,50230
2173,2020-11-12,12690.8,50652
2174,2020-11-13,12719.95,50956
2175,2020-11-14,12780.25,50945
2176,2020-11-17,12874.2,50806
2177,2020-11-18,12938.25,50377
2178,2020-11-19,12771.7,50063
2179,2020-11-20,12859.05,50279
2180,2020-11-23,12926.45,49555
2181,2020-11-24,13055.15,48683
2182,2020-11-25,12858.4,48568
2183,2020-11-26,12987.0,48597
2184,2020-11-27,12968.95,48189
2185,2020-12-01,13109.05,48641
2186,2020-12-02,13113.75,48959
2187,2020-12-03,13133.9,49061
2188,2020-12-04,13258.55,49322
2189,2020-12-07,13355.75,49923
2190,2020-12-08,13392.95,50049
2191,2020-12-09,13529.1,49256
2192,2020-12-10,13478.3,49081
2193,2020-12-11,13513.85,49306
2194,2020-12-14,13558.15,48916
2195,2020-12-15,13567.85,49416
2196,2020-12-16,13682.7,49544
2197,2020-12-17,13740.7,50263
2198,2020-12-18,13760.55,50100
2199,2020-12-21,13328.4,50146
2200,2020-12-22,13466.3,49768
2201,2020-12-23,13601.1,49909
2202,2020-12-24,13749.25,49787
2203,2020-12-28,13873.2,49761
2204,2020-12-29,13932.6,49722
2205,2020-12-30,13981.95,49881
2206,2020-12-31,13981.75,50081
2207,2021-01-01,14018.5,50081
2208,2021-01-04,14132.9,51349
2209,2021-01-05,14199.5,51456
2210,2021-01-06,14146.25,50545
2211,2021-01-07,14137.35,50918
2212,2021-01-08,14347.25,49035
2213,2021-01-11,14484.75,49386
2214,2021-01-12,14563.45,49098
2215,2021-01-13,14564.85,49354
2216,2021-01-14,14595.6,49238
2217,2021-01-15,14433.7,48745
2218,2021-01-18,14281.3,48918
2219,2021-01-19,14521.15,49011
2220,2021-01-20,14644.7,49528
2221,2021-01-21,14590.35,49418
2222,2021-01-22,14371.9,49131
2223,2021-01-25,14238.9,49144
2224,2021-01-27,13967.5,48879
2225,2021-01-28,13817.55,48672
2226,2021-01-29,13634.6,49111
2227,2021-02-01,14281.2,48424
2228,2021-02-02,14647.85,47752
2229,2021-02-03,14789.95,47703
2230,2021-02-04,14895.65,46695
2231,2021-02-05,14924.25,46978
2232,2021-02-08,15115.8,47726
2233,2021-02-09,15109.3,47818
2234,2021-02-10,15106.5,47863
2235,2021-02-11,15173.3,47377
2236,2021-02-12,15163.3,47169
2237,2021-02-15,15314.7,47118
2238,2021-02-16,15313.45,46777
2239,2021-02-17,15208.9,46134
2240,2021-02-18,15118.95,46046
2241,2021-02-19,14981.75,46095
2242,2021-02-22,14675.7,46782
2243,2021-02-23,14707.8,46632
2244,2021-02-24,14982.0,46369
2245,2021-02-25,15097.35,46085
2246,2021-02-26,14529.15,45569
2247,2021-03-01,14761.55,45021
2248,2021-03-02,14919.1,45224
2249,2021-03-03,15245.6,44721
2250,2021-03-04,15080.75,44581
2251,2021-03-05,14938.1,44442
2252,2021-03-08,14956.2,44233
2253,2021-03-09,15098.4,44844
2254,2021-03-10,15174.8,44774
2255,2021-03-12,15030.95,44737
2256,2021-03-15,14929.5,44906
2257,2021-03-16,14910.45,44820
2258,2021-03-17,14721.3,44848
2259,2021-03-18,14557.85,44942
2260,2021-03-19,14744.0,45008
2261,2021-03-22,14736.4,44885
2262,2021-03-23,14814.75,44636
2263,2021-03-24,14549.4,44841
2264,2021-03-25,14324.9,44726
2265,2021-03-26,14507.3,44629
2266,2021-03-30,14845.1,43941
2267,2021-03-31,14690.7,44418
2268,2021-04-01,14867.35,44957
2269,2021-04-05,14637.8,44985
2270,2021-04-06,14683.5,45685
2271,2021-04-07,14819.05,46128
2272,2021-04-08,14873.8,46576
2273,2021-04-09,14834.85,46344
2274,2021-04-12,14310.8,46188
2275,2021-04-13,14504.8,46674
2276,2021-04-15,14581.45,46881
2277,2021-04-16,14617.85,47022
2278,2021-04-19,14359.45,47084
2279,2021-04-20,14296.4,47498
2280,2021-04-22,14406.15,47426
2281,2021-04-23,14341.35,47169
2282,2021-04-26,14485.0,47117
2283,2021-04-27,14653.05,46960
2284,2021-04-28,14864.55,46697
2285,2021-04-29,14894.9,46400
2286,2021-04-30,14631.1,46431
2287,2021-05-03,14634.15,46963
2288,2021-05-04,14496.5,46782
2289,2021-05-05,14617.85,46591
2290,2021-05-06,14724.8,47536
2291,2021-05-07,14823.15,47719
2292,2021-05-10,14942.35,47925
2293,2021-05-11,14850.75,47625
2294,2021-05-12,14696.5,47491
2295,2021-05-14,14677.8,47682
2296,2021-05-17,14923.15,48437
2297,2021-05-18,15108.1,48288
2298,2021-05-19,15030.15,48660
2299,2021-05-20,14906.05,48519
2300,2021-05-21,15175.3,48368
2301,2021-05-24,15197.7,48514
2302,2021-05-25,15208.45,48780
2303,2021-05-26,15301.45,48728
2304,2021-05-27,15337.85,48561
2305,2021-05-28,15435.65,48543
2306,2021-05-31,15582.8,48807
2307,2021-06-01,15574.85,48935
2308,2021-06-02,15576.2,49108
2309,2021-06-03,15690.35,48293
2310,2021-06-04,15670.25,48650
2311,2021-06-07,15751.65,48911
2312,2021-06-08,15740.1,48908
2313,2021-06-09,15635.35,48904
2314,2021-06-10,15737.75,48975
2315,2021-06-11,15799.35,48717
2316,2021-06-14,15811.85,48318
2317,2021-06-15,15869.25,48230
2318,2021-06-16,15767.55,48279
2319,2021-06-17,15691.4,46781
2320,2021-06-18,15683.35,46592
2321,2021-06-21,15746.5,46904
2322,2021-06-22,15772.75,46838
2323,2021-06-23,15686.95,46921
2324,2021-06-24,15790.45,46701
2325,2021-06-25,15860.35,46757
2326,2021-06-28,15814.7,46821
2327,2021-06-29,15748.45,46438
2328,2021-06-30,15721.5,46817
2329,2021-07-01,15680.0,46985
2330,2021-07-02,15722.2,47286
2331,2021-07-05,15834.35,47567
2332,2021-07-06,15818.25,47694
2333,2021-07-07,15879.65,47887
2334,2021-07-08,15727.9,47735
2335,2021-07-09,15689.8,47898
2336,2021-07-12,15692.6,47768
2337,2021-07-13,15812.35,47887
2338,2021-07-14,15853.95,48265
2339,2021-07-15,15924.2,48358
2340,2021-07-16,15923.4,48040
2341,2021-07-19,15752.4,48069
2342,2021-07-20,15632.1,47861
2343,2021-07-22,15824.05,47624
2344,2021-07-23,15856.05,47521
2345,2021-07-26,15824.45,47455
2346,2021-07-27,15746.45,47551
2347,2021-07-28,15709.4,47535
2348,2021-07-29,15778.45,48210
2349,2021-07-30,15763.05,47901
2350,2021-08-02,15885.15,47937
2351,2021-08-03,16130.75,47854
2352,2021-08-04,16258.8,47872
2353,2021-08-05,16294.6,47959
2354,2021-08-06,16238.2,46682
2355,2021-08-09,16258.25,45949
2356,2021-08-10,16280.1,45936
2357,2021-08-11,16282.25,46351
2358,2021-08-12,16364.4,46335
2359,2021-08-13,16529.1,46886
2360,2021-08-16,16563.05,47138
2361,2021-08-17,16614.6,47206
2362,2021-08-18,16568.85,47069
2363,2021-08-20,16450.5,47110
2364,2021-08-23,16496.45,47511
2365,2021-08-24,16624.6,47532
2366,2021-08-25,16634.65,47108
2367,2021-08-26,16636.9,47163
2368,2021-08-27,16705.2,47416
2369,2021-08-30,16931.05,47049
2370,2021-08-31,17132.2,47060
2371,2021-09-01,17076.25,47093
2372,2021-09-02,17234.15,47048
2373,2021-09-03,17323.6,47342
2374,2021-09-06,17377.8,47450
2375,2021-09-07,17362.1,46989
2376,2021-09-08,17353.5,47072
2377,2021-09-09,17369.25,47021
2378,2021-09-13,17355.3,46946
2379,2021-09-14,17380.0,47267
2380,2021-09-15,17519.45,46949
2381,2021-09-16,17629.5,46120
2382,2021-09-17,17585.15,46025
2383,2021-09-20,17396.9,46297
2384,2021-09-21,17562.0,46641
2385,2021-09-22,17546.65,46682
2386,2021-09-23,17822.95,46083
2387,2021-09-24,17853.2,45995
2388,2021-09-27,17855.1,46064
2389,2021-09-28,17748.6,45819
2390,2021-09-29,17711.3,45550
2391,2021-09-30,17618.15,46221
2392,2021-10-01,17532.05,46315
2393,2021-10-04,17691.25,46618
2394,2021-10-05,17822.3,46459
2395,2021-10-06,17646.0,46781
2396,2021-10-07,17790.35,46737
2397,2021-10-08,17895.2,46922
2398,2021-10-11,17945.95,46941
2399,2021-10-12,17991.95,47097
2400,2021-10-13,18161.75,47753
2401,2021-10-14,18338.55,47748
2402,2021-10-18,18477.05,47186
2403,2021-10-19,18418.75,47196
2404,2021-10-20,18266.6,47380
2405,2021-10-21,18178.1,47314
2406,2021-10-22,18114.9,47668
2407,2021-10-25,18125.4,48030
2408,2021-10-26,18268.4,47680
2409,2021-10-27,18210.95,47804
2410,2021-10-28,17857.25,47777
2411,2021-10-29,17671.65,47502
2412,2021-11-01,17929.65,47692
2413,2021-11-02,17888.95,47683
2414,2021-11-03,17829.2,46961
2415,2021-11-04,17916.8,47559
2416,2021-11-08,18068.55,48025
2417,2021-11-09,18044.25,48263
2418,2021-11-10,18017.2,48857
2419,2021-11-11,17873.6,49208
2420,2021-11-12,18102.75,49277
2421,2021-11-15,18109.45,49269
2422,2021-11-16,17999.2,49038
2423,2021-11-17,17898.65,49262
2424,2021-11-18,17764.8,49047
2425,2021-11-22,17416.55,47963
2426,2021-11-23,17503.35,47460
2427,2021-11-24,17415.05,47469
2428,2021-11-25,17536.25,47444
2429,2021-11-26,17026.45,47610
2430,2021-11-29,17053.95,47613
2431,2021-11-30,16983.2,47439
2432,2021-12-01,17166.9,47525
2433,2021-12-02,17401.65,47307
2434,2021-12-03,17196.7,47425
2435,2021-12-06,16912.25,47787
2436,2021-12-07,17176.7,47922
2437,2021-12-08,17469.75,47900
2438,2021-12-09,17516.85,47802
2439,2021-12-10,17511.3,47993
2440,2021-12-13,17368.25,48106
2441,2021-12-14,17324.9,47895
2442,2021-12-15,17221.4,47900
2443,2021-12-16,17248.4,48407
2444,2021-12-17,16985.2,48467
2445,2021-12-20,16614.2,48130
2446,2021-12-21,16770.85,47933
2447,2021-12-22,16955.45,48026
2448,2021-12-23,17072.6,48012
2449,2021-12-24,17003.75,47982
2450,2021-12-27,17086.25,47933
2451,2021-12-28,17233.25,47888
2452,2021-12-29,17213.6,47673
2453,2021-12-30,17203.95,47746
2454,2021-12-31,17354.05,47994
2455,2022-01-03,17625.7,47473
2456,2022-01-04,17805.25,47763
2457,2022-01-05,17925.25,48051
2458,2022-01-06,17745.9,47499
2459,2022-01-07,17812.7,47481
2460,2022-01-10,18003.3,47471
2461,2022-01-11,18055.75,47694
2462,2022-01-12,18212.35,47802
2463,2022-01-13,18257.8,47759
2464,2022-01-14,18255.75,47803
2465,2022-01-17,18308.1,47908
2466,2022-01-18,18113.05,47926
2467,2022-01-19,17938.4,48368
2468,2022-01-20,17757.0,48372
2469,2022-01-21,17617.15,48243
2470,2022-01-24,17149.1,48537
2471,2022-01-25,17277.95,48836
2472,2022-01-27,17110.15,47974
2473,2022-01-28,17101.95,47652
2474,2022-01-31,17339.85,47840
2475,2022-02-01,17576.85,47966
2476,2022-02-02,17780.0,48049
2477,2022-02-03,17560.2,47884
2478,2022-02-04,17516.3,47890
2479,2022-02-07,17213.6,48168
2480,2022-02-08,17266.75,48345
2481,2022-02-09,17463.8,48575
2482,2022-02-10,17605.85,48867
2483,2022-02-11,17374.75,49015
2484,2022-02-14,16842.8,49827
2485,2022-02-15,17352.45,49332
2486,2022-02-16,17322.2,49546
2487,2022-02-17,17304.6,50277
2488,2022-02-18,17276.3,50034
2489,2022-02-21,17206.65,49998
2490,2022-02-22,17092.2,50186
2491,2022-02-23,17063.25,50226
2492,2022-02-24,16247.95,51403
2493,2022-02-25,16658.4,50039
2494,2022-02-28,16793.9,50530
2495,2022-03-02,16605.95,51133
2496,2022-03-03,16498.05,51569
2497,2022-03-04,16245.35,52274
2498,2022-03-07,15863.15,53461
2499,2022-03-08,16013.45,54146
2500,2022-03-09,16345.35,52724
2501,2022-03-10,16594.9,53183
2502,2022-03-11,16630.45,52828
2503,2022-03-14,16871.3,52238
2504,2022-03-15,16663.0,51522
2505,2022-03-16,16975.35,51105
2506,2022-03-17,17287.05,51597
2507,2022-03-21,17117.6,51546
2508,2022-03-22,17315.5,51219
2509,2022-03-23,17245.65,51580
2510,2022-03-24,17222.75,51841
2511,2022-03-25,17153.0,51687
2512,2022-03-28,17222.0,51442
2513,2022-03-29,17325.3,50730
2514,2022-03-30,17498.25,51042
2515,2022-03-31,17464.75,51633
2516,2022-04-01,17670.45,51264
2517,2022-04-04,18053.4,51229
2518,2022-04-05,17957.4,51240
2519,2022-04-06,17807.65,51433
2520,2022-04-07,17639.55,51681
2521,2022-04-08,17784.35,51854
2522,2022-04-11,17674.95,51985
2523,2022-04-12,17530.3,52656
2524,2022-04-13,17475.65,52871
2525,2022-04-18,17173.65,53104
2526,2022-04-19,16958.65,52603
2527,2022-04-20,17136.55,52499
2528,2022-04-21,17392.6,52356
2529,2022-04-22,17171.95,52250
2530,2022-04-25,16953.95,51462
2531,2022-04-26,17200.8,51655
2532,2022-04-27,17038.4,51357
2533,2022-04-28,17245.05,51450
2534,2022-04-29,17102.55,51809
2535,2022-05-02,17069.1,50831
2536,2022-05-04,16677.6,50836
2537,2022-05-05,16682.65,51653
2538,2022-05-06,16411.25,51381
2539,2022-05-09,16301.85,51026
2540,2022-05-10,16240.05,50662
2541,2022-05-11,16167.1,50862
2542,2022-05-12,15808.0,50249
2543,2022-05-13,15782.15,49944
2544,2022-05-16,15842.3,50291
2545,2022-05-17,16259.3,50237
2546,2022-05-18,16240.3,50235
2547,2022-05-19,15809.4,50579
2548,2022-05-20,16266.15,50842
2549,2022-05-23,16214.7,50934
2550,2022-05-24,16125.15,51146
2551,2022-05-25,16025.8,50815
2552,2022-05-26,16170.15,50858
2553,2022-05-27,16352.45,50961
2554,2022-05-30,16661.4,50908